Skip to main content

OptimizeRx Corporation - Common Stock (NQ: OPRX )

6.390 -0.650 (-9.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 7.060 7.060 6.360 6.390 261,759 -0.65(-9.23%)
Oct 08, 2024 7.370 7.370 7.000 7.040 157,740 -0.33(-4.48%)
Oct 07, 2024 7.520 7.650 7.225 7.370 72,151 -0.17(-2.25%)
Oct 04, 2024 7.900 7.900 7.510 7.540 133,502 -0.29(-3.70%)
Oct 03, 2024 7.580 7.860 7.440 7.830 125,134 +0.24(+3.16%)
Oct 02, 2024 7.170 7.620 6.840 7.590 255,696 +0.39(+5.42%)
Oct 01, 2024 7.710 7.790 7.180 7.200 197,762 -0.52(-6.74%)
Sep 30, 2024 7.610 7.841 7.605 7.720 50,026 -0.03(-0.39%)
Sep 27, 2024 7.630 7.935 7.500 7.750 100,778 +0.22(+2.92%)
Sep 26, 2024 7.460 7.610 7.390 7.530 50,716 +0.22(+3.01%)
Sep 25, 2024 7.530 7.680 7.270 7.310 85,693 -0.23(-3.05%)
Sep 24, 2024 8.200 8.200 7.426 7.540 129,743 -0.62(-7.60%)
Sep 23, 2024 7.950 8.220 7.950 8.160 151,517 +0.28(+3.55%)
Sep 20, 2024 7.500 7.990 7.500 7.880 277,801 +0.02(+0.25%)
Sep 19, 2024 7.910 7.930 7.800 7.860 48,432 +0.18(+2.34%)
Sep 18, 2024 7.850 8.024 7.580 7.680 63,648 -0.12(-1.54%)
Sep 17, 2024 7.860 8.010 7.770 7.800 35,825 +0.07(+0.91%)
Sep 16, 2024 7.840 8.240 7.620 7.730 47,886 -0.07(-0.90%)
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%)
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.