Indicators

OptimizeRx Corporation - Common Stock (NQ: OPRX )

10.12 +1.32 (+15.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.14	30.53	27.94	28.11	241,598	-1.08(-3.70%)
Apr 28, 2022	30.56	30.56	27.52	29.19	588,664	-0.61(-2.05%)
Apr 27, 2022	31.77	32.34	29.59	29.80	286,034	-2.25(-7.02%)
Apr 26, 2022	33.08	33.08	31.61	32.05	119,351	-1.41(-4.21%)
Apr 25, 2022	33.13	34.53	31.90	33.46	215,815	+0.07(+0.21%)
Apr 22, 2022	36.01	36.47	33.31	33.39	198,006	-2.87(-7.92%)
Apr 21, 2022	39.00	39.99	36.14	36.26	188,343	-2.11(-5.50%)
Apr 20, 2022	38.32	39.20	37.37	38.37	154,857	-0.07(-0.18%)
Apr 19, 2022	37.50	39.16	36.54	38.44	135,913	+1.06(+2.84%)
Apr 18, 2022	38.53	38.75	36.63	37.38	137,074	-1.56(-4.01%)
Apr 14, 2022	40.61	41.35	38.38	38.94	115,052	-1.40(-3.47%)
Apr 13, 2022	40.21	42.30	40.06	40.34	241,153	-0.15(-0.37%)
Apr 12, 2022	38.79	41.70	38.78	40.49	359,153	+2.22(+5.80%)
Apr 11, 2022	37.31	38.65	36.26	38.27	285,211	+0.45(+1.19%)
Apr 08, 2022	38.17	38.51	36.59	37.82	151,039	-0.55(-1.43%)
Apr 07, 2022	37.84	39.22	37.54	38.37	175,916	+0.34(+0.89%)
Apr 06, 2022	37.67	38.16	36.31	38.03	134,929	-0.39(-1.02%)
Apr 05, 2022	40.21	41.49	38.02	38.42	116,546	-1.80(-4.48%)
Apr 04, 2022	39.40	41.27	38.78	40.22	113,613	+0.93(+2.37%)

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.