Skip to main content

OptimizeRx Corporation - Common Stock (NQ: OPRX )

12.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 15.88 16.02 15.51 15.95 87,518 +0.12(+0.76%)
Feb 29, 2024 15.96 16.02 15.31 15.83 142,152 +0.22(+1.41%)
Feb 28, 2024 15.27 15.66 14.92 15.61 61,717 +0.10(+0.64%)
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%)
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.