Indicators

OptimizeRx Corporation - Common Stock (NQ: OPRX )

12.69 -0.16 (-1.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	13.90	14.27	13.90	13.95	55,385	+0.07(+0.50%)
Jul 28, 2023	13.98	14.02	13.63	13.88	61,112	+0.09(+0.65%)
Jul 27, 2023	13.89	14.01	13.63	13.79	71,756	-0.05(-0.36%)
Jul 26, 2023	13.80	14.08	13.71	13.84	70,243	-0.05(-0.36%)
Jul 25, 2023	13.73	13.95	13.60	13.89	80,431	+0.16(+1.17%)
Jul 24, 2023	14.00	14.08	13.70	13.73	62,889	-0.29(-2.07%)
Jul 21, 2023	14.38	14.40	13.96	14.02	63,143	-0.23(-1.61%)
Jul 20, 2023	14.52	14.54	14.18	14.25	44,092	-0.26(-1.79%)
Jul 19, 2023	14.84	14.91	14.45	14.51	53,992	-0.25(-1.69%)
Jul 18, 2023	14.76	14.97	14.70	14.76	82,916	-0.04(-0.27%)
Jul 17, 2023	14.69	14.96	14.63	14.80	69,774	+0.06(+0.41%)
Jul 14, 2023	14.87	14.93	14.57	14.74	74,650	-0.12(-0.81%)
Jul 13, 2023	14.88	14.92	14.60	14.86	66,024	+0.02(+0.13%)
Jul 12, 2023	15.02	15.11	14.62	14.84	96,588	-0.12(-0.80%)
Jul 11, 2023	14.30	15.00	14.29	14.96	87,147	+0.72(+5.06%)
Jul 10, 2023	14.05	14.27	13.87	14.24	52,052	+0.18(+1.28%)
Jul 07, 2023	13.83	14.21	13.81	14.06	98,883	+0.25(+1.81%)
Jul 06, 2023	13.56	13.86	13.35	13.81	84,694	+0.06(+0.44%)
Jul 05, 2023	14.16	14.16	13.71	13.75	73,824	-0.45(-3.17%)

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.