Indicators

OptimizeRx Corporation - Common Stock (NQ: OPRX )

12.69 -0.16 (-1.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	15.96	16.02	15.31	15.83	142,152	+0.22(+1.41%)
Feb 28, 2024	15.27	15.66	14.92	15.61	61,717	+0.10(+0.64%)
Feb 27, 2024	15.00	15.71	14.96	15.51	96,864	+0.49(+3.26%)
Feb 26, 2024	15.04	15.39	14.90	15.02	101,520	-0.15(-0.99%)
Feb 23, 2024	15.26	15.29	14.95	15.17	70,821	-0.03(-0.20%)
Feb 22, 2024	15.27	15.50	14.90	15.20	77,191	-0.14(-0.91%)
Feb 21, 2024	15.70	15.73	14.76	15.34	142,539	-0.35(-2.23%)
Feb 20, 2024	15.52	16.00	14.93	15.69	87,046	-0.11(-0.70%)
Feb 16, 2024	15.83	15.88	15.62	15.80	47,049	-0.11(-0.69%)
Feb 15, 2024	15.51	16.09	15.51	15.91	98,667	+0.43(+2.78%)
Feb 14, 2024	15.06	15.64	15.01	15.48	61,217	+0.70(+4.74%)
Feb 13, 2024	14.94	15.41	14.52	14.78	106,304	-0.76(-4.89%)
Feb 12, 2024	15.31	15.59	13.78	15.54	76,657	+0.23(+1.50%)
Feb 09, 2024	15.60	15.71	15.23	15.31	68,301	-0.18(-1.16%)
Feb 08, 2024	15.00	15.58	14.78	15.49	96,644	+0.43(+2.86%)
Feb 07, 2024	15.12	15.32	14.80	15.06	88,300	-0.06(-0.40%)
Feb 06, 2024	14.78	15.19	14.78	15.12	60,521	+0.27(+1.82%)
Feb 05, 2024	14.38	14.92	14.21	14.85	128,238	+0.17(+1.16%)
Feb 02, 2024	14.48	15.03	14.47	14.68	91,090	-0.11(-0.74%)

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.