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 (%)
Feb 28, 2022	44.73	46.02	43.98	45.29	152,104	+0.10(+0.22%)
Feb 25, 2022	45.68	46.33	44.17	45.19	519,242	+2.22(+5.17%)
Feb 24, 2022	37.64	43.17	37.38	42.97	208,969	+3.34(+8.43%)
Feb 23, 2022	42.44	43.60	39.53	39.63	201,646	-2.02(-4.85%)
Feb 22, 2022	42.78	44.18	41.30	41.65	173,765	-2.31(-5.25%)
Feb 18, 2022				43.96	0	-1.04(-2.31%)
Feb 17, 2022	47.97	48.03	45.00	45.00	202,242	-4.05(-8.26%)
Feb 16, 2022	48.02	49.24	46.96	49.05	168,339	+0.42(+0.86%)
Feb 15, 2022	44.04	49.05	44.04	48.63	416,594	+5.69(+13.25%)
Feb 14, 2022	44.59	45.80	42.68	42.94	161,344	-1.92(-4.28%)
Feb 11, 2022	46.42	47.66	44.14	44.86	103,618	-1.53(-3.30%)
Feb 10, 2022	45.92	48.34	45.85	46.39	175,402	-0.95(-2.01%)
Feb 09, 2022	45.85	47.57	45.61	47.34	180,864	+2.34(+5.20%)
Feb 08, 2022	43.32	45.25	43.32	45.00	106,857	+1.30(+2.97%)
Feb 07, 2022	42.88	44.58	42.75	43.70	125,216	+0.78(+1.82%)
Feb 04, 2022	42.29	43.42	41.24	42.92	262,413	+0.70(+1.66%)
Feb 03, 2022	42.85		41.66	42.22	162,335	-1.98(-4.48%)
Feb 02, 2022	46.09	46.27	43.50	44.20	127,630	-1.57(-3.43%)

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.