Indicators

OptimizeRx Corporation - Common Stock (NQ: OPRX )

12.89 -0.19 (-1.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	40.71	45.25		44.93	235,161	+4.32(+10.64%)
Jan 28, 2022	38.75	40.86	37.85	40.61	233,993	+1.73(+4.45%)
Jan 27, 2022	40.66	41.32	38.76	38.88	243,375	-1.27(-3.16%)
Jan 26, 2022	42.95	43.32	39.72	40.15	239,508	-2.01(-4.77%)
Jan 25, 2022	42.42	42.97	40.91	42.16	190,345	-1.24(-2.86%)
Jan 24, 2022	40.50	43.70	39.22	43.40	284,646	+1.43(+3.41%)
Jan 21, 2022	43.03	43.77	41.67	41.97	381,434	-1.83(-4.18%)
Jan 20, 2022	46.08	47.26	43.77	43.80	233,738	-2.02(-4.41%)
Jan 19, 2022	46.53	46.69	44.93	45.82	465,346	-0.90(-1.93%)
Jan 18, 2022	48.80	48.80	46.21	46.72	525,458	-2.96(-5.96%)
Jan 14, 2022				49.68	0	-1.76(-3.42%)
Jan 13, 2022	53.00	53.53	51.21	51.44	206,360	-1.77(-3.33%)
Jan 12, 2022	55.94	57.77	52.58	53.21	208,636	-2.41(-4.33%)
Jan 11, 2022	53.49	56.19	52.45	55.62	297,060	+2.29(+4.29%)
Jan 10, 2022	52.53	53.52	51.08	53.33	272,569	+0.05(+0.09%)
Jan 07, 2022	55.37	56.70	52.62	53.28	175,913	-2.51(-4.50%)
Jan 06, 2022	55.09	57.48	54.08	55.79	220,393	+0.31(+0.56%)
Jan 05, 2022	57.11	58.33	54.92	55.48	217,590	-2.69(-4.62%)
Jan 04, 2022	63.35	64.22	56.93	58.17	328,334	-4.74(-7.53%)

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.