Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OptimizeRx Corporation - Common Stock (NQ: OPRX )

10.81 -0.10 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 14.41 14.69 14.28 14.31 112,226 -0.18(-1.24%)
Dec 28, 2023 13.96 14.60 13.96 14.49 100,514 +0.39(+2.77%)
Dec 27, 2023 14.42 14.42 13.80 14.10 124,903 +0.02(+0.14%)
Dec 26, 2023 14.11 14.30 13.82 14.08 128,423 +0.08(+0.57%)
Dec 22, 2023 14.33 14.70 13.78 14.00 178,332 -0.25(-1.75%)
Dec 21, 2023 14.20 14.55 13.86 14.25 244,380 +0.22(+1.57%)
Dec 20, 2023 12.77 14.33 12.38 14.03 485,293 +1.30(+10.21%)
Dec 19, 2023 11.79 12.85 11.36 12.73 331,978 +1.04(+8.90%)
Dec 18, 2023 11.05 11.73 10.68 11.69 190,320 +0.66(+5.98%)
Dec 15, 2023 11.17 11.17 10.53 11.03 582,750 -0.03(-0.27%)
Dec 14, 2023 10.11 11.53 10.05 11.06 488,968 +0.90(+8.86%)
Dec 13, 2023 9.830 10.45 9.620 10.16 300,487 +0.30(+3.04%)
Dec 12, 2023 9.600 9.890 9.450 9.860 176,850 +0.25(+2.60%)
Dec 11, 2023 9.810 9.870 9.520 9.610 366,992 -0.21(-2.14%)
Dec 08, 2023 9.770 10.00 9.683 9.820 111,103 +0.01(+0.10%)
Dec 07, 2023 9.770 9.935 9.550 9.810 98,882 +0.12(+1.24%)
Dec 06, 2023 9.810 10.00 9.650 9.690 71,902 -0.08(-0.82%)
Dec 05, 2023 9.910 9.910 9.410 9.770 115,091 -0.21(-2.10%)
Dec 04, 2023 9.930 10.20 9.735 9.980 140,021 +0.02(+0.20%)
Dec 01, 2023 9.460 10.03 9.460 9.960 235,431 +0.45(+4.73%)
Nov 30, 2023 9.700 9.730 9.450 9.510 122,438 -0.08(-0.83%)
Nov 29, 2023 9.440 9.720 9.400 9.590 90,673 +0.25(+2.68%)
Nov 28, 2023 9.490 9.520 9.280 9.340 120,674 -0.13(-1.37%)
Nov 27, 2023 9.710 9.790 9.405 9.470 118,648 -0.24(-2.47%)
Nov 24, 2023 9.740 9.950 9.670 9.710 78,164 -0.03(-0.31%)
Nov 22, 2023 9.830 9.880 9.700 9.740 79,354 +0.02(+0.21%)
Nov 21, 2023 10.11 10.11 9.700 9.720 172,779 -0.30(-2.99%)
Nov 20, 2023 9.910 10.12 9.670 10.02 183,050 +0.15(+1.52%)
Nov 17, 2023 9.900 9.980 9.540 9.870 132,249 +0.00(+0.00%)
Nov 16, 2023 9.660 9.940 9.360 9.870 129,644 +0.23(+2.39%)
Nov 15, 2023 9.450 9.670 9.430 9.640 178,360 +0.21(+2.23%)
Nov 14, 2023 9.260 9.490 9.000 9.430 164,094 +0.57(+6.43%)
Nov 13, 2023 8.970 9.040 8.690 8.860 146,989 -0.26(-2.85%)
Nov 10, 2023 8.950 9.300 8.810 9.120 203,903 +0.12(+1.33%)
Nov 09, 2023 9.090 9.100 8.765 9.000 107,422 -0.21(-2.28%)
Nov 08, 2023 9.590 9.590 9.000 9.210 195,216 -0.46(-4.76%)
Nov 07, 2023 9.880 9.890 9.280 9.670 256,831 -0.12(-1.23%)
Nov 06, 2023 10.97 10.97 9.510 9.790 581,489 +1.30(+15.31%)
Nov 03, 2023 8.340 8.700 8.320 8.490 350,067 +0.18(+2.17%)
Nov 02, 2023 8.250 8.500 8.030 8.310 206,652 +0.21(+2.59%)
Nov 01, 2023 8.070 8.150 7.790 8.100 152,095 +0.04(+0.50%)
Oct 31, 2023 7.840 8.160 7.695 8.060 308,732 +0.27(+3.47%)
Oct 30, 2023 7.590 8.110 7.590 7.790 163,792 +0.14(+1.83%)
Oct 27, 2023 7.950 7.950 7.510 7.650 105,335 -0.26(-3.29%)
Oct 26, 2023 7.970 8.110 7.710 7.910 126,741 -0.03(-0.38%)
Oct 25, 2023 8.350 8.350 7.820 7.940 157,997 -0.43(-5.14%)
Oct 24, 2023 8.270 8.535 8.270 8.370 88,725 +0.06(+0.72%)
Oct 23, 2023 8.270 8.510 8.180 8.310 80,280 +0.04(+0.48%)
Oct 20, 2023 8.350 8.477 8.060 8.270 103,189 -0.06(-0.72%)
Oct 19, 2023 8.610 8.710 8.240 8.330 117,931 -0.37(-4.25%)
Oct 18, 2023 8.690 8.790 8.405 8.700 127,618 -0.02(-0.23%)
Oct 17, 2023 8.860 9.070 8.600 8.720 138,795 -0.25(-2.79%)
Oct 16, 2023 8.430 9.250 8.280 8.970 257,770 +0.48(+5.65%)
Oct 13, 2023 8.230 8.770 8.170 8.490 324,841 +0.41(+5.07%)
Oct 12, 2023 7.910 9.000 7.850 8.080 634,642 +0.93(+13.01%)
Oct 11, 2023 7.400 7.476 7.080 7.150 65,128 -0.26(-3.51%)
Oct 10, 2023 7.100 7.530 6.950 7.410 73,544 +0.27(+3.78%)
Oct 09, 2023 7.150 7.240 6.920 7.140 57,962 -0.15(-2.06%)
Oct 06, 2023 7.200 7.320 7.010 7.290 76,407 +0.07(+0.97%)
Oct 05, 2023 7.230 7.300 7.000 7.220 109,670 -0.05(-0.69%)
Oct 04, 2023 7.090 7.360 6.950 7.270 130,787 +0.21(+2.97%)
Oct 03, 2023 7.560 7.640 7.040 7.060 112,786 -0.47(-6.24%)
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.