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

OptimizeRx Corporation - Common Stock (NQ: OPRX )

12.69 -0.16 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 9.780 9.802 9.190 9.310 52,618 -0.68(-6.81%)
Apr 29, 2020 10.00 10.23 9.730 9.990 58,486 +0.24(+2.46%)
Apr 28, 2020 9.840 9.970 9.420 9.750 72,090 +0.15(+1.56%)
Apr 27, 2020 9.560 9.800 9.520 9.600 52,826 +0.09(+0.95%)
Apr 24, 2020 9.360 9.640 9.200 9.510 83,400 +0.13(+1.39%)
Apr 23, 2020 9.120 9.750 9.070 9.380 109,837 +0.21(+2.29%)
Apr 22, 2020 9.310 9.450 9.050 9.170 38,089 +0.00(+0.00%)
Apr 21, 2020 9.210 9.360 8.940 9.170 50,411 -0.31(-3.27%)
Apr 20, 2020 9.140 9.850 9.140 9.480 85,957 +0.08(+0.85%)
Apr 17, 2020 10.27 10.61 9.220 9.400 187,500 -0.56(-5.62%)
Apr 16, 2020 9.180 9.980 9.160 9.960 184,166 +0.80(+8.73%)
Apr 15, 2020 8.900 9.825 8.580 9.160 101,340 +0.14(+1.55%)
Apr 14, 2020 8.640 9.090 8.640 9.020 91,827 +0.47(+5.50%)
Apr 13, 2020 8.500 8.690 8.200 8.550 77,704 +0.09(+1.06%)
Apr 09, 2020 8.980 8.990 8.310 8.460 72,900 -0.27(-3.09%)
Apr 08, 2020 8.640 8.814 8.150 8.730 68,977 +0.23(+2.71%)
Apr 07, 2020 8.650 9.020 8.050 8.500 120,660 -0.16(-1.85%)
Apr 06, 2020 9.080 9.111 8.500 8.660 113,070 -0.06(-0.69%)
Apr 03, 2020 8.740 8.960 8.450 8.720 50,000 -0.09(-1.02%)
Apr 02, 2020 8.600 9.080 8.420 8.810 164,784 +0.47(+5.64%)
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.