Indicators

OptimizeRx Corporation - Common Stock (NQ: OPRX )

10.51 -0.30 (-2.78%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	46.75	48.00	44.32	45.14	221,700	-2.09(-4.43%)
Jan 28, 2021	45.63	48.10	45.02	47.23	212,801	+1.09(+2.36%)
Jan 27, 2021	46.02	48.50	45.13	46.14	191,271	-1.02(-2.16%)
Jan 26, 2021	47.00	48.87	46.26	47.16	224,450	+0.63(+1.35%)
Jan 25, 2021	48.38	48.38	44.75	46.53	270,428	+1.87(+4.19%)
Jan 22, 2021	42.42	44.76	42.42	44.66	143,800	+1.65(+3.84%)
Jan 21, 2021	43.55	43.87	41.15	43.01	146,699	+0.12(+0.28%)
Jan 20, 2021	43.18	43.42	42.01	42.89	265,019	+1.04(+2.49%)
Jan 19, 2021	44.43	47.00	40.45	41.85	405,123	+2.31(+5.84%)
Jan 15, 2021	40.51	40.51	38.74	39.54	108,500	-0.45(-1.13%)
Jan 14, 2021	38.36	40.36	38.36	39.99	127,399	+1.81(+4.74%)
Jan 13, 2021	39.37	39.79	37.95	38.18	187,278	-1.05(-2.68%)
Jan 12, 2021	38.50	39.40	38.38	39.23	88,392	+0.90(+2.35%)
Jan 11, 2021	38.00	39.86	37.50	38.33	149,637	+0.37(+0.97%)
Jan 08, 2021	37.59	38.05	36.51	37.96	136,300	+0.46(+1.23%)
Jan 07, 2021	37.79	38.50	35.68	37.50	318,245	+2.09(+5.90%)
Jan 06, 2021	34.78	36.43	33.94	35.41	189,114	+0.82(+2.37%)
Jan 05, 2021	33.41	34.83	33.00	34.59	166,848	+1.23(+3.69%)

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.