Indicators

OptimizeRx Corporation - Common Stock (NQ: OPRX )

13.08 +0.39 (+3.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.59	11.60	10.99	11.36	268,900	-0.17(-1.47%)
May 28, 2020	12.25	12.25	11.43	11.53	134,188	-0.62(-5.10%)
May 27, 2020	12.36	12.50	11.81	12.15	143,877	-0.13(-1.06%)
May 26, 2020	11.91	13.09	11.67	12.28	208,993	+0.69(+5.95%)
May 22, 2020	11.20	11.65	11.01	11.59	113,200	+0.44(+3.95%)
May 21, 2020	11.06	11.39	10.80	11.15	97,292	+0.02(+0.18%)
May 20, 2020	10.91	11.28	10.58	11.13	168,777	+0.47(+4.41%)
May 19, 2020	9.850	11.00	9.735	10.66	138,111	+0.75(+7.57%)
May 18, 2020	10.15	10.24	9.750	9.910	92,054	-0.10(-1.00%)
May 15, 2020	9.590	10.05	9.440	10.01	42,800	+0.51(+5.37%)
May 14, 2020	9.590	9.750	9.340	9.500	112,935	-0.27(-2.76%)
May 13, 2020	9.900	9.930	9.210	9.770	104,378	-0.16(-1.61%)
May 12, 2020	10.41	10.41	9.760	9.930	48,106	-0.48(-4.61%)
May 11, 2020	10.84	10.96	10.33	10.41	154,939	-0.42(-3.88%)
May 08, 2020	10.73	11.03	10.73	10.83	42,000	+0.32(+3.04%)
May 07, 2020	10.78	10.85	10.30	10.51	90,823	-0.03(-0.28%)
May 06, 2020	10.42	10.85	10.02	10.54	76,447	+0.13(+1.25%)
May 05, 2020	9.800	11.63	9.800	10.41	346,364	+1.13(+12.18%)
May 04, 2020	9.330	9.530	9.150	9.280	93,005	-0.06(-0.64%)

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.