Indicators

OptimizeRx Corporation - Common Stock (NQ: OPRX )

10.81 -0.10 (-0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	18.00	18.14	17.54	18.00	62,500	-0.05(-0.28%)
Sep 27, 2018	17.91	18.05	17.55	18.05	38,550	+0.14(+0.78%)
Sep 26, 2018	17.72	17.95	17.54	17.91	21,788	+0.09(+0.51%)
Sep 25, 2018	17.59	17.82	17.42	17.82	54,192	+0.25(+1.42%)
Sep 24, 2018	16.55	17.93	16.41	17.57	182,373	+1.00(+6.04%)
Sep 21, 2018	18.10	18.10	16.49	16.57	381,200	-1.41(-7.84%)
Sep 20, 2018	18.00	18.39	17.00	17.98	271,848	+0.03(+0.17%)
Sep 19, 2018	17.10	18.00	16.60	17.95	161,876	+0.87(+5.09%)
Sep 18, 2018	16.65	17.10	16.45	17.08	81,083	+0.54(+3.26%)
Sep 17, 2018	16.88	17.10	16.00	16.54	178,631	-0.07(-0.42%)
Sep 14, 2018	14.75	17.07	14.00	16.61	334,300	+1.91(+12.99%)
Sep 13, 2018	13.70	14.75	13.25	14.70	48,502	+0.96(+6.99%)
Sep 12, 2018	14.10	14.10	12.95	13.74	57,804	+0.14(+1.03%)
Sep 11, 2018	12.80	13.60	12.63	13.60	63,415	+0.80(+6.25%)
Sep 10, 2018	12.72	12.80	12.61	12.80	37,283	+0.07(+0.55%)
Sep 07, 2018	12.58	12.73	12.55	12.73	15,800	+0.00(+0.00%)
Sep 06, 2018	12.73	12.73	12.60	12.73	6,201	+0.00(+0.00%)
Sep 05, 2018	12.73	12.74	12.50	12.73	10,407	+0.00(+0.00%)

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.