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 (%)
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%)
Apr 01, 2022 37.91 39.99 37.91 39.29 115,509 +1.58(+4.19%)
Mar 31, 2022 37.67 38.63 37.25 37.71 104,416 -0.36(-0.95%)
Mar 30, 2022 40.71 41.02 37.79 38.07 100,361 -2.87(-7.01%)
Mar 29, 2022 39.66 41.84 39.14 40.94 132,937 +1.75(+4.47%)
Mar 28, 2022 38.60 39.69 38.05 39.19 93,199 +0.54(+1.40%)
Mar 25, 2022 40.41 40.41 38.33 38.65 102,335 -1.44(-3.59%)
Mar 24, 2022 40.35 40.86 38.95 40.09 161,285 -0.07(-0.17%)
Mar 23, 2022 40.58 42.15 39.01 40.16 101,987 -1.21(-2.92%)
Mar 22, 2022 40.31 42.70 38.38 41.37 115,882 +1.44(+3.61%)
Mar 21, 2022 42.39 42.39 39.51 39.93 110,540 -2.76(-6.47%)
Mar 18, 2022 40.38 43.27 40.24 42.69 237,160 +2.10(+5.17%)
Mar 17, 2022 38.58 40.72 38.57 40.59 99,587 +1.78(+4.59%)
Mar 16, 2022 37.28 39.58 37.17 38.81 195,819 +2.12(+5.78%)
Mar 15, 2022 35.81 37.19 35.16 36.69 174,331 +1.42(+4.03%)
Mar 14, 2022 37.74 38.40 34.31 35.27 253,371 -2.33(-6.20%)
Mar 11, 2022 40.33 40.33 37.26 37.60 174,627 -2.46(-6.14%)
Mar 10, 2022 40.56 41.00 39.33 40.06 93,314 -1.71(-4.09%)
Mar 09, 2022 40.86 42.01 40.45 41.77 138,026 +1.96(+4.92%)
Mar 08, 2022 40.48 41.34 38.89 39.81 175,599 -0.26(-0.65%)
Mar 07, 2022 40.84 41.37 39.66 40.07 138,187 -0.73(-1.79%)
Mar 04, 2022 41.80 42.23 39.94 40.80 225,475 -1.26(-3.00%)
Mar 03, 2022 43.98 44.99 41.38 42.06 124,698 -2.38(-5.36%)
Mar 02, 2022 43.87 44.63 42.77 44.44 83,373 +1.20(+2.78%)
Mar 01, 2022 45.02 45.49 42.75 43.24 188,434 -2.05(-4.53%)
Feb 28, 2022 44.73 46.02 43.98 45.29 152,104 +0.10(+0.22%)
Feb 25, 2022 45.68 46.33 44.17 45.19 519,242 +2.22(+5.17%)
Feb 24, 2022 37.64 43.17 37.38 42.97 208,969 +3.34(+8.43%)
Feb 23, 2022 42.44 43.60 39.53 39.63 201,646 -2.02(-4.85%)
Feb 22, 2022 42.78 44.18 41.30 41.65 173,765 -2.31(-5.25%)
Feb 18, 2022 43.96 0 -1.04(-2.31%)
Feb 17, 2022 47.97 48.03 45.00 45.00 202,242 -4.05(-8.26%)
Feb 16, 2022 48.02 49.24 46.96 49.05 168,339 +0.42(+0.86%)
Feb 15, 2022 44.04 49.05 44.04 48.63 416,594 +5.69(+13.25%)
Feb 14, 2022 44.59 45.80 42.68 42.94 161,344 -1.92(-4.28%)
Feb 11, 2022 46.42 47.66 44.14 44.86 103,618 -1.53(-3.30%)
Feb 10, 2022 45.92 48.34 45.85 46.39 175,402 -0.95(-2.01%)
Feb 09, 2022 45.85 47.57 45.61 47.34 180,864 +2.34(+5.20%)
Feb 08, 2022 43.32 45.25 43.32 45.00 106,857 +1.30(+2.97%)
Feb 07, 2022 42.88 44.58 42.75 43.70 125,216 +0.78(+1.82%)
Feb 04, 2022 42.29 43.42 41.24 42.92 262,413 +0.70(+1.66%)
Feb 03, 2022 42.85 41.66 42.22 162,335 -1.98(-4.48%)
Feb 02, 2022 46.09 46.27 43.50 44.20 127,630 -1.57(-3.43%)
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.