ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Veradigm Inc. - common stock (OP:MDRX)

4.600 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 4.925 4.925 4.550 4.600 530,164 -0.29(-5.93%)
Jan 15, 2026 4.890 4.900 4.500 4.890 36,641 +0.14(+2.95%)
Jan 14, 2026 4.850 4.850 4.750 4.750 10,547 -0.03(-0.52%)
Jan 13, 2026 4.775 4.775 4.150 4.775 815 +0.03(+0.53%)
Jan 12, 2026 4.750 4.990 4.250 4.750 12,176 +0.10(+2.15%)
Jan 09, 2026 5.020 5.020 4.650 4.650 7,442 -0.20(-4.12%)
Jan 08, 2026 4.600 4.990 4.550 4.850 90,083 +0.00(+0.00%)
Jan 06, 2026 4.850 3 +0.25(+5.43%)
Jan 05, 2026 4.600 4.600 4.550 4.600 5,561 +0.05(+1.10%)
Jan 02, 2026 4.550 4.550 4.550 4.550 1,008 -0.25(-5.21%)
Dec 31, 2025 4.700 4.850 4.550 4.800 324,334 +0.25(+5.49%)
Dec 30, 2025 4.550 4.550 4.500 4.550 83,527 +0.00(+0.00%)
Dec 29, 2025 5.000 5.000 4.150 4.550 894,735 +0.05(+1.11%)
Dec 26, 2025 5.050 5.050 4.500 4.500 8,350 +0.00(+0.00%)
Dec 24, 2025 4.150 5.050 4.150 4.500 13,892 +0.00(+0.00%)
Dec 23, 2025 4.800 4.900 4.500 4.500 802,711 +0.00(+0.00%)
Dec 22, 2025 4.750 4.850 4.500 4.500 233,833 -0.33(-6.74%)
Dec 19, 2025 4.900 4.900 4.825 4.825 4,850 -0.08(-1.53%)
Dec 18, 2025 4.900 4.900 4.150 4.900 10,585 +0.00(+0.00%)
Dec 17, 2025 4.900 5.050 4.800 4.900 271,075 -0.10(-2.00%)
Dec 16, 2025 4.900 5.000 4.865 5.000 707,968 +0.00(+0.00%)
Dec 15, 2025 4.900 5.000 4.850 5.000 68,532 +0.05(+1.01%)
Dec 12, 2025 4.850 4.950 4.150 4.950 517,315 +0.05(+1.02%)
Dec 11, 2025 4.900 4.940 4.850 4.900 149,251 +0.03(+0.62%)
Dec 10, 2025 4.850 5.000 4.850 4.870 8,405 +0.02(+0.41%)
Dec 09, 2025 4.950 4.950 4.850 4.850 357,657 -0.10(-2.02%)
Dec 08, 2025 4.150 4.950 4.150 4.950 335,638 +0.15(+3.13%)
Dec 05, 2025 4.750 4.850 4.750 4.800 69,556 -0.05(-1.03%)
Dec 04, 2025 4.840 5.000 4.840 4.850 19,506 +0.05(+1.04%)
Dec 03, 2025 4.800 5.000 4.800 4.800 531,999 +0.05(+1.05%)
Dec 02, 2025 4.300 5.000 4.300 4.750 22,010 -0.07(-1.45%)
Dec 01, 2025 4.850 5.000 4.500 4.820 13,983 -0.18(-3.60%)
Nov 28, 2025 4.850 5.600 4.850 5.000 261,531 +0.15(+3.09%)
Nov 26, 2025 4.850 4.950 4.850 4.850 1,442 -0.10(-2.02%)
Nov 25, 2025 4.500 5.000 4.500 4.950 500,712 +0.10(+2.06%)
Nov 24, 2025 4.800 4.850 4.800 4.850 75,296 +0.00(+0.00%)
Nov 21, 2025 4.550 4.900 4.550 4.850 76,537 +0.20(+4.30%)
Nov 20, 2025 4.150 4.790 4.150 4.650 13,036 +0.00(+0.00%)
Nov 18, 2025 4.650 232 -0.10(-2.11%)
Nov 17, 2025 4.800 4.830 4.750 4.750 18,333 -0.05(-1.04%)
Nov 14, 2025 4.850 4.870 4.800 4.800 9,734 -0.10(-2.04%)
Nov 13, 2025 4.800 4.900 4.800 4.900 474,148 -0.02(-0.41%)
Nov 12, 2025 4.800 4.925 4.800 4.920 25,609 +0.12(+2.50%)
Nov 11, 2025 4.750 4.990 4.750 4.800 28,972 +0.05(+1.05%)
Nov 10, 2025 4.990 4.990 4.150 4.750 10,184 -0.05(-1.04%)
Nov 07, 2025 4.800 4.890 4.800 4.800 10,295 -0.20(-4.00%)
Nov 06, 2025 4.800 5.000 4.800 5.000 58,061 +0.20(+4.17%)
Nov 05, 2025 4.800 4.800 4.800 4.800 2,172 +0.00(+0.00%)
Nov 04, 2025 4.800 6.000 4.800 4.800 15,947 +0.00(+0.00%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.