Skip to main content

OptimizeRx Corporation - Common Stock (NQ: OPRX )

12.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 12.76 12.76 12.76 0 -0.02(-0.16%)
Aug 30, 2018 12.67 12.80 12.63 12.78 24,594 +0.08(+0.63%)
Aug 29, 2018 12.62 12.80 12.45 12.70 22,321 +0.08(+0.63%)
Aug 28, 2018 12.41 12.69 12.41 12.62 16,594 -0.08(-0.63%)
Aug 27, 2018 12.73 12.73 12.55 12.70 28,934 +0.00(+0.00%)
Aug 24, 2018 12.58 12.70 12.50 12.70 39,200 -0.04(-0.31%)
Aug 23, 2018 12.61 12.74 12.43 12.74 24,751 +0.04(+0.33%)
Aug 22, 2018 12.65 12.70 12.43 12.70 30,706 +0.08(+0.62%)
Aug 21, 2018 12.49 12.70 12.36 12.62 24,772 +0.11(+0.88%)
Aug 20, 2018 12.70 12.70 12.10 12.51 34,856 -0.14(-1.11%)
Aug 17, 2018 12.50 12.65 12.22 12.65 24,000 +0.15(+1.20%)
Aug 16, 2018 12.31 12.70 12.31 12.50 28,568 +0.00(+0.00%)
Aug 15, 2018 12.67 12.70 11.85 12.50 50,302 -0.10(-0.79%)
Aug 14, 2018 12.50 12.73 11.80 12.60 104,755 +0.11(+0.88%)
Aug 13, 2018 12.50 12.50 11.75 12.49 42,202 +0.09(+0.73%)
Aug 10, 2018 12.10 12.49 11.50 12.40 199,200 +0.36(+2.99%)
Aug 09, 2018 11.66 12.05 11.45 12.04 65,523 +0.39(+3.35%)
Aug 08, 2018 10.81 12.10 10.81 11.65 218,641 +1.51(+14.89%)
Aug 07, 2018 10.16 10.40 9.950 10.14 10,711 +0.09(+0.90%)
Aug 06, 2018 10.26 10.60 10.00 10.05 26,776 -0.16(-1.57%)
Aug 03, 2018 10.66 10.66 9.320 10.21 12,300 -0.38(-3.63%)
Aug 02, 2018 10.38 10.73 10.23 10.59 8,344 +0.09(+0.90%)
Aug 01, 2018 10.74 10.74 10.45 10.50 1,940 +0.10(+0.96%)
Jul 31, 2018 10.29 10.75 10.29 10.40 29,409 +0.30(+2.97%)
Jul 30, 2018 10.71 10.71 10.10 10.10 8,116 -0.38(-3.58%)
Jul 27, 2018 10.50 10.60 10.42 10.47 24,447 -0.03(-0.24%)
Jul 26, 2018 10.61 10.61 10.25 10.50 4,374 +0.03(+0.29%)
Jul 25, 2018 10.30 10.74 10.20 10.47 33,313 +0.15(+1.45%)
Jul 24, 2018 10.31 10.59 10.20 10.32 27,371 +0.12(+1.18%)
Jul 23, 2018 10.16 10.47 10.12 10.20 10,804 -0.22(-2.11%)
Jul 20, 2018 10.56 10.60 10.20 10.42 7,643 -0.08(-0.76%)
Jul 19, 2018 10.50 10.58 10.40 10.50 2,798 +0.02(+0.19%)
Jul 18, 2018 10.95 10.95 10.21 10.48 6,401 -0.02(-0.19%)
Jul 17, 2018 10.50 10.75 10.50 10.50 4,454 +0.05(+0.48%)
Jul 16, 2018 10.60 10.92 10.28 10.45 9,888 -0.15(-1.41%)
Jul 13, 2018 10.58 10.99 10.40 10.60 26,930 -0.19(-1.76%)
Jul 12, 2018 11.00 11.00 10.38 10.79 33,714 +0.30(+2.86%)
Jul 11, 2018 10.85 11.00 10.41 10.49 14,008 +0.02(+0.19%)
Jul 10, 2018 10.50 11.24 10.31 10.47 73,847 +0.14(+1.36%)
Jul 09, 2018 10.33 10.59 10.33 10.33 13,658 +0.00(+0.00%)
Jul 06, 2018 10.10 10.40 9.659 10.33 5,397 +0.23(+2.28%)
Jul 05, 2018 10.40 10.40 10.07 10.10 8,238 -0.25(-2.42%)
Jul 03, 2018 10.35 10.35 10.35 0 +0.25(+2.48%)
Jul 02, 2018 10.60 10.60 9.900 10.10 10,821 -0.30(-2.88%)
Jun 29, 2018 10.38 10.40 10.03 10.40 2,506 +0.15(+1.46%)
Jun 28, 2018 9.750 10.35 9.750 10.25 5,862 +0.31(+3.12%)
Jun 27, 2018 10.25 10.62 9.815 9.940 21,632 -0.48(-4.59%)
Jun 26, 2018 10.83 10.83 10.25 10.42 13,709 +0.17(+1.64%)
Jun 25, 2018 11.00 11.00 10.25 10.25 10,998 -0.15(-1.44%)
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.