Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OptimizeRx Corporation - Common Stock (NQ: OPRX )

5.230 +0.370 (+7.61%)
Streaming Delayed Price Updated: 1:49 PM EST, Jan 2, 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 (%)
Dec 31, 2024 4.860 0 -0.42(-7.95%)
Dec 30, 2024 4.990 5.300 4.886 5.280 220,700 +0.19(+3.73%)
Dec 27, 2024 5.130 5.250 4.965 5.090 217,828 -0.08(-1.55%)
Dec 26, 2024 4.950 5.190 4.850 5.170 490,281 +0.23(+4.66%)
Dec 24, 2024 5.020 5.160 4.770 4.940 204,473 +0.11(+2.28%)
Dec 23, 2024 4.550 4.960 4.180 4.830 803,240 -0.08(-1.63%)
Dec 20, 2024 4.760 5.060 4.620 4.910 290,325 +0.12(+2.51%)
Dec 19, 2024 4.890 4.960 4.620 4.790 210,562 +0.01(+0.21%)
Dec 18, 2024 5.180 5.295 4.720 4.780 277,396 -0.45(-8.60%)
Dec 17, 2024 5.270 5.610 5.070 5.230 301,233 -0.09(-1.69%)
Dec 16, 2024 5.070 5.455 4.870 5.320 406,916 +0.33(+6.61%)
Dec 13, 2024 4.930 5.140 4.800 4.990 423,029 +0.06(+1.22%)
Dec 12, 2024 4.910 5.150 4.760 4.930 211,479 -0.02(-0.40%)
Dec 11, 2024 5.500 5.590 4.950 4.950 203,044 -0.55(-10.00%)
Dec 10, 2024 5.270 5.510 4.980 5.500 203,312 +0.27(+5.16%)
Dec 09, 2024 5.420 5.850 5.150 5.230 350,485 -0.13(-2.43%)
Dec 06, 2024 5.200 5.375 5.140 5.360 898,609 +0.21(+4.08%)
Dec 05, 2024 5.340 5.450 5.100 5.150 507,197 -0.25(-4.63%)
Dec 04, 2024 5.200 5.603 5.180 5.400 157,560 +0.21(+4.05%)
Dec 03, 2024 5.520 5.520 5.160 5.190 146,142 -0.33(-5.98%)
Dec 02, 2024 5.480 5.520 5.080 5.520 247,360 +0.07(+1.28%)
Nov 29, 2024 5.370 5.500 5.250 5.450 96,484 +0.12(+2.25%)
Nov 27, 2024 5.020 5.485 5.015 5.330 180,398 +0.34(+6.81%)
Nov 26, 2024 4.640 5.090 4.502 4.990 510,611 +0.34(+7.31%)
Nov 25, 2024 4.930 5.170 4.630 4.650 286,012 -0.22(-4.52%)
Nov 22, 2024 4.530 5.020 4.465 4.870 758,042 +0.38(+8.46%)
Nov 21, 2024 4.470 4.500 4.322 4.490 308,966 +0.07(+1.58%)
Nov 20, 2024 4.070 4.530 4.050 4.420 544,389 +0.34(+8.33%)
Nov 19, 2024 4.180 4.340 4.030 4.080 308,133 -0.12(-2.86%)
Nov 18, 2024 3.850 4.290 3.820 4.200 477,180 +0.38(+9.80%)
Nov 15, 2024 4.270 4.280 3.780 3.825 562,198 -0.23(-5.79%)
Nov 14, 2024 4.750 4.780 3.950 4.060 1,961,985 -2.09(-33.98%)
Nov 13, 2024 5.860 6.360 5.800 6.150 504,685 +0.31(+5.31%)
Nov 12, 2024 6.060 6.060 5.688 5.840 341,584 -0.22(-3.63%)
Nov 11, 2024 6.320 6.830 5.900 6.060 274,535 -0.22(-3.50%)
Nov 08, 2024 6.340 6.850 6.130 6.280 307,842 +0.01(+0.16%)
Nov 07, 2024 6.200 6.640 5.965 6.270 176,322 +0.15(+2.45%)
Nov 06, 2024 5.490 6.420 5.310 6.120 298,885 +1.01(+19.77%)
Nov 05, 2024 5.200 5.270 5.050 5.110 85,215 -0.10(-1.92%)
Nov 04, 2024 5.160 5.400 5.043 5.210 123,138 +0.06(+1.17%)
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 and Conditions.