Skip to main content

OptimizeRx Corporation - Common Stock (NQ: OPRX )

12.21 +0.06 (+0.53%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 19.36 20.86 19.28 20.16 346,920 +0.75(+3.86%)
Aug 28, 2020 19.08 19.60 18.80 19.41 188,900 +0.11(+0.57%)
Aug 27, 2020 19.36 19.45 19.00 19.30 91,684 -0.02(-0.10%)
Aug 26, 2020 19.32 19.41 19.00 19.32 142,357 -0.03(-0.16%)
Aug 25, 2020 19.10 19.59 18.72 19.35 180,691 +0.51(+2.71%)
Aug 24, 2020 18.19 19.60 17.90 18.84 359,623 +0.94(+5.25%)
Aug 21, 2020 17.53 18.00 17.39 17.90 132,500 +0.18(+1.02%)
Aug 20, 2020 17.45 18.50 17.45 17.72 106,517 +0.18(+1.03%)
Aug 19, 2020 17.43 18.04 17.43 17.54 78,907 +0.13(+0.75%)
Aug 18, 2020 17.12 17.58 17.00 17.41 58,938 +0.28(+1.63%)
Aug 17, 2020 17.39 17.66 16.65 17.13 90,948 -0.47(-2.67%)
Aug 14, 2020 17.95 18.10 17.45 17.60 83,800 -0.38(-2.11%)
Aug 13, 2020 17.31 18.34 17.22 17.98 291,783 +0.70(+4.05%)
Aug 12, 2020 17.18 17.60 16.90 17.28 120,006 +0.21(+1.23%)
Aug 11, 2020 16.96 17.85 16.64 17.07 136,931 +0.09(+0.53%)
Aug 10, 2020 17.38 17.50 16.68 16.98 91,263 -0.50(-2.86%)
Aug 07, 2020 17.27 17.68 17.03 17.48 427,600 +0.37(+2.16%)
Aug 06, 2020 16.40 17.29 15.79 17.11 270,518 +1.63(+10.53%)
Aug 05, 2020 15.59 15.63 15.03 15.48 99,275 +0.07(+0.45%)
Aug 04, 2020 14.98 15.69 14.77 15.41 110,049 +0.48(+3.22%)
Aug 03, 2020 14.29 15.09 13.97 14.93 91,725 +0.78(+5.51%)
Jul 31, 2020 14.81 14.86 13.84 14.15 76,600 -0.51(-3.48%)
Jul 30, 2020 14.21 14.81 13.76 14.66 164,596 +0.25(+1.73%)
Jul 29, 2020 14.47 14.61 14.12 14.41 73,064 +0.03(+0.21%)
Jul 28, 2020 14.21 14.77 13.79 14.38 71,866 +0.06(+0.42%)
Jul 27, 2020 15.08 15.08 14.03 14.32 49,132 +0.00(+0.00%)
Jul 24, 2020 14.40 14.62 14.17 14.32 57,600 -0.23(-1.58%)
Jul 23, 2020 14.46 14.76 14.21 14.55 67,699 +0.08(+0.55%)
Jul 22, 2020 15.16 15.21 14.41 14.47 112,637 -0.70(-4.61%)
Jul 21, 2020 15.59 15.85 14.99 15.17 115,860 -0.31(-2.00%)
Jul 20, 2020 14.96 15.62 14.96 15.48 59,129 +0.41(+2.72%)
Jul 17, 2020 14.53 15.30 14.53 15.07 62,200 +0.46(+3.15%)
Jul 16, 2020 14.74 15.09 14.52 14.61 78,452 -0.33(-2.21%)
Jul 15, 2020 14.67 15.08 14.51 14.94 132,349 +0.50(+3.46%)
Jul 14, 2020 13.78 14.52 13.78 14.44 70,205 +0.61(+4.41%)
Jul 13, 2020 14.55 14.68 13.81 13.83 86,770 -0.56(-3.89%)
Jul 10, 2020 14.35 14.55 14.12 14.39 86,200 +0.04(+0.28%)
Jul 09, 2020 14.16 14.50 13.74 14.35 88,063 +0.15(+1.06%)
Jul 08, 2020 14.61 14.79 13.78 14.20 101,992 -0.41(-2.81%)
Jul 07, 2020 13.90 15.48 13.90 14.61 332,858 +1.18(+8.79%)
Jul 06, 2020 13.51 13.66 13.26 13.43 72,749 +0.12(+0.90%)
Jul 02, 2020 13.13 13.32 12.84 13.31 44,900 +0.32(+2.46%)
Jul 01, 2020 13.03 13.09 12.80 12.99 75,452 -0.04(-0.31%)
Jun 30, 2020 12.88 13.13 12.69 13.03 89,466 +0.12(+0.93%)
Jun 29, 2020 13.52 13.69 12.78 12.91 90,904 -0.54(-4.01%)
Jun 26, 2020 13.23 13.67 12.86 13.45 325,500 +0.18(+1.36%)
Jun 25, 2020 12.96 13.36 12.91 13.27 135,287 +0.28(+2.16%)
Jun 24, 2020 13.05 13.11 12.38 12.99 98,971 -0.17(-1.29%)
Jun 23, 2020 13.14 13.35 12.97 13.16 83,984 +0.14(+1.08%)
Jun 22, 2020 13.00 13.37 12.78 13.02 195,277 +0.01(+0.08%)
Jun 19, 2020 13.25 13.43 13.00 13.01 168,700 -0.15(-1.14%)
Jun 18, 2020 13.25 13.49 13.09 13.16 186,869 -0.17(-1.28%)
Jun 17, 2020 13.74 13.75 13.25 13.33 129,416 -0.36(-2.63%)
Jun 16, 2020 13.11 13.72 12.33 13.69 179,475 +0.85(+6.62%)
Jun 15, 2020 11.67 12.92 11.47 12.84 220,285 +0.93(+7.81%)
Jun 12, 2020 12.24 12.26 11.46 11.91 145,700 -0.12(-1.00%)
Jun 11, 2020 11.44 12.32 11.44 12.03 172,965 -0.17(-1.39%)
Jun 10, 2020 13.82 13.85 12.10 12.20 191,899 -1.43(-10.49%)
Jun 09, 2020 12.85 14.15 12.54 13.63 368,786 +0.78(+6.07%)
Jun 08, 2020 12.40 12.91 12.05 12.85 247,008 +0.78(+6.46%)
Jun 05, 2020 12.31 12.61 11.63 12.07 218,500 -0.05(-0.41%)
Jun 04, 2020 12.34 12.52 11.91 12.12 163,980 -0.36(-2.88%)
Jun 03, 2020 12.51 12.53 11.96 12.48 123,367 +0.13(+1.05%)
Jun 02, 2020 11.52 12.42 11.20 12.35 270,925 +0.96(+8.43%)
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.