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 (%)
Oct 31, 2022 15.35 15.63 15.28 15.41 105,366 -0.06(-0.36%)
Oct 28, 2022 15.43 15.52 15.14 15.47 97,899 +0.15(+0.98%)
Oct 27, 2022 16.09 16.10 15.28 15.32 90,507 -0.67(-4.19%)
Oct 26, 2022 15.94 16.67 15.30 15.99 92,248 +0.08(+0.50%)
Oct 25, 2022 15.35 16.19 15.35 15.91 147,866 +0.67(+4.40%)
Oct 24, 2022 14.98 15.29 14.89 15.24 100,947 +0.18(+1.20%)
Oct 21, 2022 14.99 15.30 14.77 15.06 141,309 +0.02(+0.13%)
Oct 20, 2022 15.02 15.26 14.95 15.04 98,532 -0.04(-0.27%)
Oct 19, 2022 15.16 15.22 14.93 15.08 131,649 -0.27(-1.76%)
Oct 18, 2022 15.95 16.29 15.00 15.35 150,085 -0.10(-0.65%)
Oct 17, 2022 13.79 15.59 13.61 15.45 223,326 +1.68(+12.20%)
Oct 14, 2022 14.39 14.44 13.75 13.77 190,800 -0.54(-3.77%)
Oct 13, 2022 14.52 14.80 13.75 14.31 411,835 -0.60(-4.02%)
Oct 12, 2022 15.13 15.19 14.87 14.91 209,297 -0.26(-1.71%)
Oct 11, 2022 15.21 15.41 14.65 15.17 291,414 +0.13(+0.86%)
Oct 10, 2022 15.07 15.20 14.75 15.04 138,135 +0.01(+0.07%)
Oct 07, 2022 15.12 15.21 14.82 15.03 186,480 -0.28(-1.83%)
Oct 06, 2022 15.50 15.66 15.13 15.31 187,217 -0.12(-0.78%)
Oct 05, 2022 15.21 15.62 14.87 15.43 205,925 +0.17(+1.11%)
Oct 04, 2022 15.40 15.59 15.21 15.26 176,942 +0.22(+1.46%)
Oct 03, 2022 14.88 15.10 14.31 15.04 205,277 +0.22(+1.48%)
Sep 30, 2022 14.99 15.32 14.79 14.82 213,351 -0.03(-0.20%)
Sep 29, 2022 14.75 15.15 14.47 14.85 177,718 -0.29(-1.92%)
Sep 28, 2022 14.52 15.20 14.40 15.14 150,344 +0.75(+5.21%)
Sep 27, 2022 14.67 14.88 14.21 14.39 210,174 -0.09(-0.62%)
Sep 26, 2022 13.69 14.90 13.69 14.48 259,578 +0.62(+4.47%)
Sep 23, 2022 13.62 14.19 13.33 13.86 382,713 +0.12(+0.87%)
Sep 22, 2022 14.37 14.37 13.41 13.74 241,077 -0.55(-3.85%)
Sep 21, 2022 15.14 15.14 14.29 14.29 294,644 -0.83(-5.49%)
Sep 20, 2022 14.95 15.16 14.68 15.12 217,986 +0.15(+1.00%)
Sep 19, 2022 14.62 15.09 14.27 14.97 175,993 +0.15(+1.01%)
Sep 16, 2022 15.39 15.39 14.78 14.82 370,361 -0.76(-4.88%)
Sep 15, 2022 15.53 16.23 15.45 15.58 121,733 -0.17(-1.08%)
Sep 14, 2022 15.43 15.79 15.26 15.75 166,946 +0.27(+1.74%)
Sep 13, 2022 15.64 15.79 15.27 15.48 147,088 -0.60(-3.73%)
Sep 12, 2022 16.08 16.23 15.85 16.08 124,156 +0.08(+0.50%)
Sep 09, 2022 15.95 16.25 15.91 16.00 183,891 +0.16(+1.01%)
Sep 08, 2022 15.23 15.96 15.10 15.84 136,021 +0.45(+2.92%)
Sep 07, 2022 15.16 15.44 14.68 15.39 207,370 +0.23(+1.52%)
Sep 06, 2022 15.00 15.52 14.55 15.16 239,984 +0.16(+1.07%)
Sep 02, 2022 15.68 15.74 14.90 15.00 266,830 -0.65(-4.15%)
Sep 01, 2022 15.37 15.73 15.04 15.65 211,497 -0.22(-1.39%)
Aug 31, 2022 16.21 16.41 15.69 15.87 192,789 +0.08(+0.51%)
Aug 30, 2022 15.67 16.46 15.62 15.79 213,454 +0.20(+1.28%)
Aug 29, 2022 15.50 15.96 15.42 15.59 190,835 -0.15(-0.95%)
Aug 26, 2022 16.56 16.63 15.58 15.74 205,406 -0.81(-4.89%)
Aug 25, 2022 16.52 16.97 16.24 16.55 185,682 +0.12(+0.73%)
Aug 24, 2022 16.00 16.85 15.87 16.43 279,469 +0.95(+6.14%)
Aug 23, 2022 15.19 15.73 14.92 15.48 341,317 +0.43(+2.86%)
Aug 22, 2022 15.92 16.11 14.98 15.05 293,678 -1.09(-6.75%)
Aug 19, 2022 16.64 16.68 15.99 16.14 240,930 -0.84(-4.95%)
Aug 18, 2022 15.89 17.29 15.72 16.98 370,673 +1.72(+11.27%)
Aug 17, 2022 15.73 15.77 14.96 15.26 210,918 -0.54(-3.42%)
Aug 16, 2022 15.62 16.14 14.76 15.80 501,593 +0.20(+1.28%)
Aug 15, 2022 16.09 16.35 15.32 15.60 425,580 -0.66(-4.06%)
Aug 12, 2022 15.96 16.87 15.63 16.26 664,740 +0.34(+2.14%)
Aug 11, 2022 15.83 17.66 15.61 15.92 1,026,201 +0.35(+2.25%)
Aug 10, 2022 13.80 17.16 13.80 15.57 1,652,120 -6.68(-30.02%)
Aug 09, 2022 23.75 24.01 21.80 22.25 482,342 -1.53(-6.43%)
Aug 08, 2022 24.33 24.97 23.74 23.78 165,351 -0.45(-1.86%)
Aug 05, 2022 23.84 24.65 23.02 24.23 178,093 -0.26(-1.06%)
Aug 04, 2022 23.71 24.55 23.53 24.49 129,064 +0.75(+3.16%)
Aug 03, 2022 23.96 24.54 23.69 23.74 215,944 +0.13(+0.55%)
Aug 02, 2022 23.32 24.43 23.32 23.61 141,629 -0.02(-0.08%)
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.