Skip to main content

OptimizeRx Corporation - Common Stock (NQ: OPRX )

15.51 +0.49 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 15.00 15.71 14.96 15.51 96,864 +0.49(+3.26%)
Feb 26, 2024 15.04 15.39 14.90 15.02 101,520 -0.15(-0.99%)
Feb 23, 2024 15.26 15.29 14.95 15.17 70,821 -0.03(-0.20%)
Feb 22, 2024 15.27 15.50 14.90 15.20 77,191 -0.14(-0.91%)
Feb 21, 2024 15.70 15.73 14.76 15.34 142,539 -0.35(-2.23%)
Feb 20, 2024 15.52 16.00 14.93 15.69 87,046 -0.11(-0.70%)
Feb 16, 2024 15.83 15.88 15.62 15.80 47,049 -0.11(-0.69%)
Feb 15, 2024 15.51 16.09 15.51 15.91 98,667 +0.43(+2.78%)
Feb 14, 2024 15.06 15.64 15.01 15.48 61,217 +0.70(+4.74%)
Feb 13, 2024 14.94 15.41 14.52 14.78 106,304 -0.76(-4.89%)
Feb 12, 2024 15.31 15.59 13.78 15.54 76,657 +0.23(+1.50%)
Feb 09, 2024 15.60 15.71 15.23 15.31 68,301 -0.18(-1.16%)
Feb 08, 2024 15.00 15.58 14.78 15.49 96,644 +0.43(+2.86%)
Feb 07, 2024 15.12 15.32 14.80 15.06 88,300 -0.06(-0.40%)
Feb 06, 2024 14.78 15.19 14.78 15.12 60,521 +0.27(+1.82%)
Feb 05, 2024 14.38 14.92 14.21 14.85 128,238 +0.17(+1.16%)
Feb 02, 2024 14.48 15.03 14.47 14.68 91,090 -0.11(-0.74%)
Feb 01, 2024 14.16 14.92 13.93 14.79 91,382 +0.67(+4.75%)
Jan 31, 2024 13.99 14.71 13.71 14.12 91,250 +0.09(+0.64%)
Jan 30, 2024 14.56 14.61 14.02 14.03 65,559 -0.60(-4.10%)
Jan 29, 2024 14.36 14.65 14.11 14.63 58,124 +0.23(+1.60%)
Jan 26, 2024 14.88 14.99 14.36 14.40 73,863 -0.36(-2.44%)
Jan 25, 2024 15.13 15.29 14.35 14.76 62,918 -0.13(-0.87%)
Jan 24, 2024 15.77 15.86 14.84 14.89 91,216 -0.67(-4.31%)
Jan 23, 2024 15.85 16.17 15.54 15.56 82,211 -0.02(-0.13%)
Jan 22, 2024 15.09 15.76 14.88 15.58 113,765 +0.62(+4.14%)
Jan 19, 2024 15.35 15.35 14.91 14.96 74,279 -0.32(-2.09%)
Jan 18, 2024 15.26 15.57 14.96 15.28 182,882 +0.09(+0.59%)
Jan 17, 2024 14.59 15.23 14.59 15.19 115,662 +0.31(+2.08%)
Jan 16, 2024 14.60 14.92 14.36 14.88 95,949 +0.10(+0.68%)
Jan 12, 2024 15.07 15.07 14.61 14.78 103,565 -0.16(-1.07%)
Jan 11, 2024 14.82 15.29 14.62 14.94 129,762 +0.09(+0.61%)
Jan 10, 2024 15.11 15.11 14.37 14.85 195,118 -0.36(-2.37%)
Jan 09, 2024 15.67 15.83 14.71 15.21 325,041 +1.85(+13.85%)
Jan 08, 2024 13.23 13.47 13.03 13.36 81,014 +0.11(+0.83%)
Jan 05, 2024 13.21 13.65 13.15 13.25 87,885 -0.05(-0.38%)
Jan 04, 2024 13.24 13.38 12.94 13.30 158,591 -0.05(-0.37%)
Jan 03, 2024 13.83 13.97 13.31 13.35 173,438 -0.69(-4.91%)
Jan 02, 2024 14.09 14.27 13.89 14.04 90,259 -0.27(-1.89%)
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%)
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.