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

OptimizeRx Corporation - Common Stock (NQ:OPRX)

12.14 +0.09 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 12.00 12.27 11.75 12.14 238,665 +0.09(+0.75%)
May 29, 2025 12.39 12.41 11.90 12.05 161,872 -0.14(-1.15%)
May 28, 2025 12.60 12.60 12.01 12.19 209,994 -0.45(-3.56%)
May 27, 2025 11.91 12.77 11.75 12.64 388,549 +0.99(+8.50%)
May 23, 2025 11.82 12.11 11.57 11.65 250,265 -0.44(-3.64%)
May 22, 2025 11.58 12.20 11.36 12.09 219,000 +0.48(+4.13%)
May 21, 2025 11.81 12.17 11.27 11.61 224,055 -0.34(-2.85%)
May 20, 2025 12.22 12.33 11.84 11.95 218,442 -0.25(-2.05%)
May 19, 2025 11.31 12.66 11.31 12.20 635,255 +0.77(+6.74%)
May 16, 2025 10.66 11.47 10.41 11.43 310,922 +0.78(+7.32%)
May 15, 2025 9.960 10.71 9.640 10.65 254,980 +0.54(+5.34%)
May 14, 2025 11.05 11.72 9.580 10.11 525,754 -0.90(-8.17%)
May 13, 2025 11.50 12.78 10.45 11.01 1,416,631 +1.85(+20.20%)
May 12, 2025 10.25 10.68 9.100 9.160 475,568 -0.83(-8.31%)
May 09, 2025 9.910 10.19 9.655 9.990 118,244 +0.08(+0.81%)
May 08, 2025 9.630 10.40 9.630 9.910 237,436 +0.43(+4.54%)
May 07, 2025 9.420 9.980 9.325 9.480 96,633 +0.15(+1.61%)
May 06, 2025 9.545 9.730 9.115 9.330 145,498 -0.30(-3.12%)
May 05, 2025 10.05 10.30 9.510 9.630 239,049 -0.42(-4.18%)
May 02, 2025 9.720 10.38 9.410 10.05 223,791 +0.41(+4.25%)
May 01, 2025 9.130 9.900 8.935 9.640 271,056 +0.52(+5.70%)
Apr 30, 2025 8.970 9.320 8.650 9.120 146,005 -0.06(-0.65%)
Apr 29, 2025 8.670 9.295 8.655 9.180 129,068 +0.44(+5.03%)
Apr 28, 2025 8.650 8.970 8.590 8.740 136,124 +0.08(+0.92%)
Apr 25, 2025 8.270 8.860 8.140 8.660 144,233 +0.28(+3.34%)
Apr 24, 2025 8.460 8.600 8.370 8.380 100,008 -0.03(-0.36%)
Apr 23, 2025 8.470 8.918 8.300 8.410 150,324 +0.21(+2.56%)
Apr 22, 2025 8.370 8.539 8.090 8.200 141,166 -0.18(-2.15%)
Apr 21, 2025 8.560 8.807 8.230 8.380 85,953 -0.07(-0.83%)
Apr 17, 2025 8.170 8.580 8.140 8.450 142,758 +0.27(+3.30%)
Apr 16, 2025 8.370 8.370 7.900 8.180 99,314 -0.15(-1.80%)
Apr 15, 2025 8.320 8.449 8.180 8.330 108,158 +0.00(+0.00%)
Apr 14, 2025 8.150 8.420 7.920 8.330 162,326 +0.20(+2.46%)
Apr 11, 2025 8.250 8.337 7.755 8.130 158,017 -0.03(-0.37%)
Apr 10, 2025 8.070 8.245 7.600 8.160 198,176 -0.13(-1.57%)
Apr 09, 2025 7.390 8.320 7.150 8.290 360,037 +0.85(+11.42%)
Apr 08, 2025 8.260 8.260 6.800 7.440 483,890 -0.44(-5.58%)
Apr 07, 2025 7.260 8.000 6.880 7.880 420,922 +0.13(+1.68%)
Apr 04, 2025 7.480 7.780 7.070 7.750 311,939 -0.13(-1.65%)
Apr 03, 2025 7.760 8.145 7.680 7.880 206,547 -0.45(-5.40%)
Apr 02, 2025 8.080 8.410 7.865 8.330 316,489 +0.15(+1.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.