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

OptimizeRx Corporation - Common Stock (NQ:OPRX)

9.990 +0.080 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 08, 2025 9.630 10.40 9.630 9.910 237,436 +0.43(+4.54%)
May 07, 2025 9.420 9.980 9.325 9.480 96,633 +0.15(+1.61%)
May 06, 2025 9.545 9.730 9.115 9.330 145,498 -0.30(-3.12%)
May 05, 2025 10.05 10.30 9.510 9.630 239,049 -0.42(-4.18%)
May 02, 2025 9.720 10.38 9.410 10.05 223,791 +0.41(+4.25%)
May 01, 2025 9.130 9.900 8.935 9.640 271,056 +0.52(+5.70%)
Apr 30, 2025 8.970 9.320 8.650 9.120 146,005 -0.06(-0.65%)
Apr 29, 2025 8.670 9.295 8.655 9.180 129,068 +0.44(+5.03%)
Apr 28, 2025 8.650 8.970 8.590 8.740 136,124 +0.08(+0.92%)
Apr 25, 2025 8.270 8.860 8.140 8.660 144,233 +0.28(+3.34%)
Apr 24, 2025 8.460 8.600 8.370 8.380 100,008 -0.03(-0.36%)
Apr 23, 2025 8.470 8.918 8.300 8.410 150,324 +0.21(+2.56%)
Apr 22, 2025 8.370 8.539 8.090 8.200 141,166 -0.18(-2.15%)
Apr 21, 2025 8.560 8.807 8.230 8.380 85,953 -0.07(-0.83%)
Apr 17, 2025 8.170 8.580 8.140 8.450 142,758 +0.27(+3.30%)
Apr 16, 2025 8.370 8.370 7.900 8.180 99,314 -0.15(-1.80%)
Apr 15, 2025 8.320 8.449 8.180 8.330 108,158 +0.00(+0.00%)
Apr 14, 2025 8.150 8.420 7.920 8.330 162,326 +0.20(+2.46%)
Apr 11, 2025 8.250 8.337 7.755 8.130 158,017 -0.03(-0.37%)
Apr 10, 2025 8.070 8.245 7.600 8.160 198,176 -0.13(-1.57%)
Apr 09, 2025 7.390 8.320 7.150 8.290 360,037 +0.85(+11.42%)
Apr 08, 2025 8.260 8.260 6.800 7.440 483,890 -0.44(-5.58%)
Apr 07, 2025 7.260 8.000 6.880 7.880 420,922 +0.13(+1.68%)
Apr 04, 2025 7.480 7.780 7.070 7.750 311,939 -0.13(-1.65%)
Apr 03, 2025 7.760 8.145 7.680 7.880 206,547 -0.45(-5.40%)
Apr 02, 2025 8.080 8.410 7.865 8.330 316,489 +0.15(+1.83%)
Apr 01, 2025 8.650 8.710 7.950 8.180 270,636 -0.48(-5.54%)
Mar 31, 2025 8.590 8.940 8.260 8.660 568,587 +0.02(+0.23%)
Mar 28, 2025 8.730 8.910 8.335 8.640 200,589 -0.10(-1.14%)
Mar 27, 2025 8.750 9.300 8.690 8.740 228,833 +0.00(+0.00%)
Mar 26, 2025 9.410 9.410 8.710 8.740 263,405 -0.73(-7.71%)
Mar 25, 2025 9.100 9.840 8.911 9.470 390,974 +0.47(+5.22%)
Mar 24, 2025 8.760 9.040 8.513 9.000 217,275 +0.37(+4.29%)
Mar 21, 2025 8.560 8.790 7.975 8.630 341,648 -0.16(-1.82%)
Mar 20, 2025 8.940 9.750 8.650 8.790 910,394 +0.18(+2.09%)
Mar 19, 2025 8.860 9.430 8.330 8.610 290,726 -0.41(-4.55%)
Mar 18, 2025 8.370 9.460 8.202 9.020 673,478 +0.75(+9.07%)
Mar 17, 2025 7.800 8.470 7.630 8.270 396,837 +0.50(+6.44%)
Mar 14, 2025 7.100 8.000 6.840 7.770 1,073,240 +0.62(+8.67%)
Mar 13, 2025 6.330 7.830 6.202 7.150 2,456,928 +0.87(+13.85%)
Mar 12, 2025 4.850 6.740 4.850 6.280 16,399,650 +2.14(+51.69%)
Mar 11, 2025 4.250 4.250 3.991 4.140 159,046 -0.16(-3.72%)
Mar 10, 2025 4.580 4.580 4.020 4.300 177,081 -0.28(-6.11%)
Mar 07, 2025 4.900 4.900 4.555 4.580 55,923 -0.14(-2.97%)
Mar 06, 2025 5.070 5.070 4.610 4.720 125,543 -0.29(-5.79%)
Mar 05, 2025 5.280 5.290 4.890 5.010 141,065 -0.27(-5.11%)
Mar 04, 2025 4.850 5.300 4.830 5.280 109,956 +0.41(+8.42%)
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 Of Service.