Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OptimizeRx Corporation - Common Stock (NQ: OPRX )

7.750 +0.220 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
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%)
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.