Skip to main content

OptimizeRx Corporation - Common Stock (NQ: OPRX )

12.15 -0.51 (-4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 12.44 12.51 11.84 12.15 104,699 -0.51(-4.03%)
May 28, 2024 12.98 13.00 12.57 12.66 92,009 -0.28(-2.16%)
May 24, 2024 12.45 13.19 12.26 12.94 168,923 +0.64(+5.20%)
May 23, 2024 12.58 12.70 12.23 12.30 163,761 -0.27(-2.15%)
May 22, 2024 12.75 13.08 12.50 12.57 71,098 -0.32(-2.48%)
May 21, 2024 13.01 13.18 12.58 12.89 88,670 -0.19(-1.45%)
May 20, 2024 12.52 13.33 12.31 13.08 249,875 +0.39(+3.07%)
May 17, 2024 12.87 13.01 12.50 12.69 197,610 -0.16(-1.25%)
May 16, 2024 13.32 13.32 12.54 12.85 250,804 -0.32(-2.43%)
May 15, 2024 13.95 14.13 12.50 13.17 663,049 +2.69(+25.67%)
May 14, 2024 10.75 10.93 10.46 10.48 99,408 -0.06(-0.57%)
May 13, 2024 10.94 10.99 10.34 10.54 91,739 -0.27(-2.50%)
May 10, 2024 10.94 11.04 10.52 10.81 129,423 -0.10(-0.92%)
May 09, 2024 10.59 10.93 10.55 10.91 101,402 +0.31(+2.92%)
May 08, 2024 10.59 10.69 10.42 10.60 110,637 -0.19(-1.76%)
May 07, 2024 10.69 10.87 10.55 10.79 72,445 +0.17(+1.60%)
May 06, 2024 10.68 10.71 10.21 10.62 146,957 +0.00(+0.00%)
May 03, 2024 10.94 10.97 10.60 10.62 103,033 -0.08(-0.75%)
May 02, 2024 10.61 10.76 10.28 10.70 88,211 +0.28(+2.69%)
May 01, 2024 10.25 10.56 10.04 10.42 177,497 +0.22(+2.16%)
Apr 30, 2024 10.00 10.45 10.00 10.20 134,697 +0.20(+2.00%)
Apr 29, 2024 10.15 10.48 10.00 10.00 143,915 -0.12(-1.19%)
Apr 26, 2024 9.520 10.20 9.410 10.12 489,074 +1.32(+15.00%)
Apr 25, 2024 9.090 9.090 8.435 8.800 140,617 -0.36(-3.93%)
Apr 24, 2024 8.970 9.170 8.730 9.160 144,869 +0.22(+2.46%)
Apr 23, 2024 9.090 9.580 8.910 8.940 149,534 -0.15(-1.65%)
Apr 22, 2024 9.330 9.330 8.870 9.090 213,898 -0.23(-2.47%)
Apr 19, 2024 9.250 9.560 9.170 9.320 298,861 -0.03(-0.32%)
Apr 18, 2024 9.610 9.920 9.330 9.350 153,709 -0.18(-1.89%)
Apr 17, 2024 10.03 10.03 9.510 9.530 137,451 -0.43(-4.32%)
Apr 16, 2024 11.02 11.02 9.680 9.960 202,776 -0.36(-3.49%)
Apr 15, 2024 10.62 10.79 10.25 10.32 72,026 -0.44(-4.09%)
Apr 12, 2024 10.95 10.95 10.66 10.76 81,790 -0.28(-2.54%)
Apr 11, 2024 11.02 11.20 10.79 11.04 69,442 +0.09(+0.82%)
Apr 10, 2024 11.32 11.32 10.81 10.95 112,502 -0.39(-3.44%)
Apr 09, 2024 11.12 11.69 11.12 11.34 124,953 +0.22(+1.98%)
Apr 08, 2024 11.46 11.46 11.11 11.12 51,081 -0.25(-2.20%)
Apr 05, 2024 11.13 11.50 10.99 11.37 81,348 +0.16(+1.43%)
Apr 04, 2024 11.55 11.70 11.13 11.21 129,262 +0.04(+0.36%)
Apr 03, 2024 11.17 11.41 11.06 11.17 66,001 -0.06(-0.53%)
Apr 02, 2024 11.23 11.27 10.96 11.23 74,093 -0.19(-1.66%)
Apr 01, 2024 12.23 12.23 11.23 11.42 157,890 -0.73(-6.01%)
Mar 28, 2024 11.78 12.21 12.21 12.15 419,141 +0.00(+0.00%)
Mar 27, 2024 12.11 12.22 11.85 12.15 183,216 +0.17(+1.42%)
Mar 26, 2024 12.00 12.40 11.82 11.98 115,954 +0.20(+1.70%)
Mar 25, 2024 11.60 11.85 11.31 11.78 171,069 +0.31(+2.70%)
Mar 22, 2024 12.22 12.25 10.73 11.47 221,141 -0.77(-6.29%)
Mar 21, 2024 12.78 12.78 12.12 12.24 125,230 -0.42(-3.32%)
Mar 20, 2024 12.67 12.90 12.15 12.66 136,483 +0.06(+0.48%)
Mar 19, 2024 12.30 12.84 12.04 12.60 134,208 +0.39(+3.19%)
Mar 18, 2024 12.66 12.66 11.92 12.21 174,687 -0.48(-3.78%)
Mar 15, 2024 12.87 13.28 12.57 12.69 172,890 -0.23(-1.78%)
Mar 14, 2024 13.49 14.08 12.80 12.92 83,455 -0.61(-4.51%)
Mar 13, 2024 13.57 14.00 13.43 13.53 92,967 -0.03(-0.22%)
Mar 12, 2024 14.61 14.80 12.86 13.56 400,427 -2.23(-14.12%)
Mar 11, 2024 16.10 16.31 15.66 15.79 111,166 -0.38(-2.35%)
Mar 08, 2024 16.32 16.64 15.98 16.17 63,296 +0.01(+0.06%)
Mar 07, 2024 15.74 16.16 15.38 16.16 53,264 +0.62(+3.99%)
Mar 06, 2024 15.39 15.85 15.07 15.54 108,490 +0.11(+0.71%)
Mar 05, 2024 16.05 16.14 15.39 15.43 139,945 -0.69(-4.28%)
Mar 04, 2024 15.99 16.52 15.78 16.12 197,200 +0.17(+1.07%)
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.