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

OptimizeRx Corporation - Common Stock (NQ: OPRX )

12.57 -0.32 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Oct 02, 2023 7.730 7.730 7.330 7.530 98,422 -0.25(-3.21%)
Sep 29, 2023 7.770 7.845 7.460 7.780 106,088 +0.08(+1.04%)
Sep 28, 2023 7.700 7.780 7.550 7.700 124,913 +0.16(+2.12%)
Sep 27, 2023 7.470 7.640 7.270 7.540 77,871 +0.05(+0.67%)
Sep 26, 2023 7.380 7.535 7.260 7.490 96,281 +0.06(+0.81%)
Sep 25, 2023 7.430 7.480 7.400 7.430 101,236 -0.09(-1.20%)
Sep 22, 2023 7.600 7.710 7.485 7.520 100,841 -0.01(-0.13%)
Sep 21, 2023 7.410 7.600 7.345 7.530 105,256 +0.03(+0.40%)
Sep 20, 2023 7.760 7.840 7.500 7.500 99,552 -0.19(-2.47%)
Sep 19, 2023 7.990 8.240 7.630 7.690 167,130 -0.33(-4.11%)
Sep 18, 2023 8.340 8.350 8.000 8.020 180,277 -0.35(-4.18%)
Sep 15, 2023 8.570 8.715 8.270 8.370 277,643 -0.20(-2.33%)
Sep 14, 2023 7.930 8.600 7.850 8.570 201,606 +0.72(+9.17%)
Sep 13, 2023 7.740 7.900 7.540 7.850 170,273 +0.12(+1.55%)
Sep 12, 2023 8.110 8.200 7.610 7.730 185,699 -0.39(-4.80%)
Sep 11, 2023 8.430 8.430 7.950 8.120 179,453 -0.33(-3.91%)
Sep 08, 2023 8.150 8.460 7.800 8.450 172,833 +0.32(+3.94%)
Sep 07, 2023 8.530 8.650 8.080 8.130 188,598 -0.48(-5.57%)
Sep 06, 2023 8.710 8.710 8.400 8.610 127,331 -0.08(-0.92%)
Sep 05, 2023 8.650 8.760 8.430 8.690 140,250 +0.02(+0.23%)
Sep 01, 2023 8.560 8.730 8.520 8.670 194,106 +0.15(+1.76%)
Aug 31, 2023 8.340 8.650 8.230 8.520 382,215 +0.29(+3.52%)
Aug 30, 2023 8.100 8.380 8.017 8.230 349,115 +0.14(+1.73%)
Aug 29, 2023 7.860 8.170 7.680 8.090 246,996 +0.27(+3.45%)
Aug 28, 2023 7.580 7.980 7.420 7.820 203,076 +0.36(+4.83%)
Aug 25, 2023 7.650 7.660 7.240 7.460 487,820 -0.07(-0.93%)
Aug 24, 2023 7.780 7.830 7.480 7.530 122,342 -0.23(-2.96%)
Aug 23, 2023 7.920 7.950 7.695 7.760 169,684 -0.09(-1.15%)
Aug 22, 2023 8.070 8.125 7.730 7.850 337,274 -0.15(-1.88%)
Aug 21, 2023 8.610 8.670 7.980 8.000 217,695 -0.66(-7.62%)
Aug 18, 2023 8.950 9.080 8.610 8.660 150,890 -0.36(-3.99%)
Aug 17, 2023 8.980 9.215 8.820 9.020 141,896 +0.09(+1.01%)
Aug 16, 2023 9.050 9.565 8.920 8.930 425,479 -0.15(-1.65%)
Aug 15, 2023 8.760 10.06 8.700 9.080 673,953 -3.49(-27.76%)
Aug 14, 2023 12.75 12.75 12.44 12.57 174,957 -0.27(-2.10%)
Aug 11, 2023 12.67 12.98 12.40 12.84 82,714 +0.18(+1.42%)
Aug 10, 2023 12.86 13.04 12.48 12.66 89,886 -0.27(-2.09%)
Aug 09, 2023 13.60 13.60 12.73 12.93 145,450 -0.85(-6.17%)
Aug 08, 2023 13.74 13.90 13.59 13.78 60,934 -0.05(-0.36%)
Aug 07, 2023 13.66 13.90 13.59 13.83 110,747 +0.19(+1.39%)
Aug 04, 2023 13.90 14.14 13.61 13.64 45,112 -0.25(-1.80%)
Aug 03, 2023 14.02 14.12 13.71 13.89 52,047 -0.22(-1.59%)
Aug 02, 2023 13.96 14.17 13.86 14.12 81,254 +0.03(+0.18%)
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.