MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OptimizeRx Corporation - Common Stock (NQ: OPRX )

7.800 +0.340 (+4.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 13, 2024 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 (%)
Sep 13, 2024 7.600 7.880 7.510 7.800 63,958 +0.34(+4.56%)
Sep 12, 2024 7.350 7.540 7.290 7.460 94,615 +0.18(+2.47%)
Sep 11, 2024 7.400 7.530 7.230 7.280 85,102 -0.12(-1.62%)
Sep 10, 2024 7.210 7.620 7.170 7.400 165,679 +0.20(+2.78%)
Sep 09, 2024 7.550 7.790 7.200 7.200 203,140 -0.34(-4.51%)
Sep 06, 2024 7.790 7.807 7.370 7.540 97,200 -0.27(-3.46%)
Sep 05, 2024 7.550 8.150 7.420 7.810 207,050 +0.28(+3.72%)
Sep 04, 2024 7.720 7.860 7.520 7.530 49,065 -0.20(-2.59%)
Sep 03, 2024 8.140 8.190 7.680 7.730 82,147 -0.58(-6.98%)
Aug 30, 2024 8.370 8.370 8.010 8.310 120,580 -0.03(-0.36%)
Aug 29, 2024 8.270 8.400 8.150 8.340 92,241 +0.17(+2.08%)
Aug 28, 2024 8.250 8.260 8.030 8.170 54,451 -0.07(-0.85%)
Aug 27, 2024 8.190 8.380 7.840 8.240 69,652 -0.17(-2.02%)
Aug 26, 2024 8.680 8.680 8.330 8.410 69,123 -0.19(-2.21%)
Aug 23, 2024 8.370 8.780 8.250 8.600 69,060 +0.29(+3.49%)
Aug 22, 2024 8.510 8.670 8.280 8.310 56,245 -0.25(-2.92%)
Aug 21, 2024 8.450 8.673 8.385 8.560 66,226 +0.13(+1.54%)
Aug 20, 2024 8.460 8.490 8.290 8.430 55,404 -0.02(-0.24%)
Aug 19, 2024 8.340 8.480 8.170 8.450 86,780 +0.11(+1.32%)
Aug 16, 2024 8.390 8.950 8.340 8.340 86,153 -0.06(-0.71%)
Aug 15, 2024 8.560 8.560 8.080 8.400 256,747 +0.04(+0.48%)
Aug 14, 2024 8.660 8.660 8.280 8.360 64,644 -0.29(-3.35%)
Aug 13, 2024 8.360 8.710 8.130 8.650 146,974 +0.31(+3.72%)
Aug 12, 2024 8.200 8.500 7.750 8.340 226,903 -0.04(-0.48%)
Aug 09, 2024 8.840 9.270 7.920 8.380 247,235 -0.47(-5.31%)
Aug 08, 2024 8.360 8.870 8.186 8.850 143,429 +0.57(+6.88%)
Aug 07, 2024 8.980 9.010 8.190 8.280 102,364 -0.55(-6.23%)
Aug 06, 2024 9.150 9.180 8.730 8.830 101,149 -0.29(-3.18%)
Aug 05, 2024 9.040 9.160 8.680 9.120 160,700 -0.53(-5.49%)
Aug 02, 2024 10.04 10.12 9.600 9.650 94,176 -0.84(-8.01%)
Aug 01, 2024 10.92 11.03 10.28 10.49 90,149 -0.42(-3.85%)
Jul 31, 2024 11.13 11.22 10.81 10.91 221,661 -0.16(-1.45%)
Jul 30, 2024 11.30 11.53 11.03 11.07 86,929 -0.16(-1.42%)
Jul 29, 2024 10.60 11.40 10.60 11.23 233,572 +0.53(+4.95%)
Jul 26, 2024 10.88 11.04 9.790 10.70 159,157 +0.00(+0.00%)
Jul 25, 2024 10.40 11.07 10.10 10.70 165,115 +0.41(+3.98%)
Jul 24, 2024 10.16 10.60 10.16 10.29 170,142 +0.09(+0.88%)
Jul 23, 2024 9.990 10.38 9.990 10.20 117,699 +0.19(+1.90%)
Jul 22, 2024 10.05 10.26 9.810 10.01 117,748 -0.01(-0.10%)
Jul 19, 2024 10.19 10.30 9.920 10.02 68,812 -0.16(-1.57%)
Jul 18, 2024 10.43 10.70 10.10 10.18 67,802 -0.33(-3.14%)
Jul 17, 2024 10.34 10.65 10.34 10.51 99,840 +0.00(+0.00%)
Jul 16, 2024 10.45 10.77 10.40 10.51 188,849 +0.22(+2.14%)
Jul 15, 2024 10.21 10.42 10.15 10.29 111,205 +0.10(+0.98%)
Jul 12, 2024 10.07 10.34 10.06 10.19 120,540 +0.27(+2.72%)
Jul 11, 2024 10.22 10.22 9.910 9.920 166,522 +0.00(+0.00%)
Jul 10, 2024 10.05 10.05 9.630 9.920 72,474 -0.09(-0.90%)
Jul 09, 2024 9.970 10.12 9.895 10.01 50,491 +0.05(+0.50%)
Jul 08, 2024 10.13 10.13 9.820 9.960 81,533 -0.01(-0.10%)
Jul 05, 2024 10.00 10.04 9.840 9.970 62,832 -0.03(-0.30%)
Jul 03, 2024 10.09 10.15 9.935 10.00 30,032 -0.07(-0.70%)
Jul 02, 2024 9.910 10.09 9.800 10.07 51,201 +0.08(+0.80%)
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.
TOP
Email a Story