Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OptimizeRx Corporation - Common Stock (NQ: OPRX )

12.98 +0.29 (+2.28%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 10.09 10.35 9.910 10.27 118,900 +0.10(+0.98%)
Dec 30, 2019 9.930 10.26 9.860 10.17 297,420 +0.10(+0.99%)
Dec 27, 2019 10.12 10.15 10.03 10.07 125,400 -0.15(-1.47%)
Dec 26, 2019 10.46 10.46 10.12 10.22 34,840 -0.23(-2.20%)
Dec 24, 2019 10.38 10.48 10.28 10.45 32,400 -0.04(-0.38%)
Dec 23, 2019 10.60 10.82 10.30 10.49 97,654 -0.16(-1.50%)
Dec 20, 2019 10.50 10.70 10.13 10.65 157,500 +0.15(+1.43%)
Dec 19, 2019 10.08 10.60 10.00 10.50 80,456 +0.45(+4.48%)
Dec 18, 2019 9.670 10.20 9.600 10.05 98,292 +0.39(+4.04%)
Dec 17, 2019 9.750 9.750 9.580 9.660 33,668 -0.09(-0.92%)
Dec 16, 2019 9.800 9.880 9.630 9.750 50,323 +0.00(+0.00%)
Dec 13, 2019 10.00 10.12 9.700 9.750 50,900 -0.22(-2.21%)
Dec 12, 2019 9.780 10.12 9.780 9.970 170,706 +0.14(+1.42%)
Dec 11, 2019 10.07 10.16 9.760 9.830 56,505 -0.16(-1.60%)
Dec 10, 2019 10.50 10.50 9.730 9.990 124,453 -0.37(-3.57%)
Dec 09, 2019 9.270 10.93 9.270 10.36 203,793 +1.32(+14.60%)
Dec 06, 2019 8.890 9.180 8.720 9.040 116,400 +0.24(+2.73%)
Dec 05, 2019 8.870 9.320 8.630 8.800 165,598 -0.06(-0.68%)
Dec 04, 2019 9.460 9.480 8.710 8.860 180,668 -0.56(-5.94%)
Dec 03, 2019 9.560 9.810 9.330 9.420 116,301 -0.34(-3.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.