Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
OptimizeRx Corporation - Common Stock
(NQ:
OPRX
)
11.57
+0.08 (+0.74%)
Streaming Delayed Price
Updated: 9:57 AM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2023
9.700
9.730
9.450
9.510
122,438
-0.08(-0.83%)
Nov 29, 2023
9.440
9.720
9.400
9.590
90,673
+0.25(+2.68%)
Nov 28, 2023
9.490
9.520
9.280
9.340
120,674
-0.13(-1.37%)
Nov 27, 2023
9.710
9.790
9.405
9.470
118,648
-0.24(-2.47%)
Nov 24, 2023
9.740
9.950
9.670
9.710
78,164
-0.03(-0.31%)
Nov 22, 2023
9.830
9.880
9.700
9.740
79,354
+0.02(+0.21%)
Nov 21, 2023
10.11
10.11
9.700
9.720
172,779
-0.30(-2.99%)
Nov 20, 2023
9.910
10.12
9.670
10.02
183,050
+0.15(+1.52%)
Nov 17, 2023
9.900
9.980
9.540
9.870
132,249
+0.00(+0.00%)
Nov 16, 2023
9.660
9.940
9.360
9.870
129,644
+0.23(+2.39%)
Nov 15, 2023
9.450
9.670
9.430
9.640
178,360
+0.21(+2.23%)
Nov 14, 2023
9.260
9.490
9.000
9.430
164,094
+0.57(+6.43%)
Nov 13, 2023
8.970
9.040
8.690
8.860
146,989
-0.26(-2.85%)
Nov 10, 2023
8.950
9.300
8.810
9.120
203,903
+0.12(+1.33%)
Nov 09, 2023
9.090
9.100
8.765
9.000
107,422
-0.21(-2.28%)
Nov 08, 2023
9.590
9.590
9.000
9.210
195,216
-0.46(-4.76%)
Nov 07, 2023
9.880
9.890
9.280
9.670
256,831
-0.12(-1.23%)
Nov 06, 2023
10.97
10.97
9.510
9.790
581,489
+1.30(+15.31%)
Nov 03, 2023
8.340
8.700
8.320
8.490
350,067
+0.18(+2.17%)
Nov 02, 2023
8.250
8.500
8.030
8.310
206,652
+0.21(+2.59%)
Nov 01, 2023
8.070
8.150
7.790
8.100
152,095
+0.04(+0.50%)
Oct 31, 2023
7.840
8.160
7.695
8.060
308,732
+0.27(+3.47%)
Oct 30, 2023
7.590
8.110
7.590
7.790
163,792
+0.14(+1.83%)
Oct 27, 2023
7.950
7.950
7.510
7.650
105,335
-0.26(-3.29%)
Oct 26, 2023
7.970
8.110
7.710
7.910
126,741
-0.03(-0.38%)
Oct 25, 2023
8.350
8.350
7.820
7.940
157,997
-0.43(-5.14%)
Oct 24, 2023
8.270
8.535
8.270
8.370
88,725
+0.06(+0.72%)
Oct 23, 2023
8.270
8.510
8.180
8.310
80,280
+0.04(+0.48%)
Oct 20, 2023
8.350
8.477
8.060
8.270
103,189
-0.06(-0.72%)
Oct 19, 2023
8.610
8.710
8.240
8.330
117,931
-0.37(-4.25%)
Oct 18, 2023
8.690
8.790
8.405
8.700
127,618
-0.02(-0.23%)
Oct 17, 2023
8.860
9.070
8.600
8.720
138,795
-0.25(-2.79%)
Oct 16, 2023
8.430
9.250
8.280
8.970
257,770
+0.48(+5.65%)
Oct 13, 2023
8.230
8.770
8.170
8.490
324,841
+0.41(+5.07%)
Oct 12, 2023
7.910
9.000
7.850
8.080
634,642
+0.93(+13.01%)
Oct 11, 2023
7.400
7.476
7.080
7.150
65,128
-0.26(-3.51%)
Oct 10, 2023
7.100
7.530
6.950
7.410
73,544
+0.27(+3.78%)
Oct 09, 2023
7.150
7.240
6.920
7.140
57,962
-0.15(-2.06%)
Oct 06, 2023
7.200
7.320
7.010
7.290
76,407
+0.07(+0.97%)
Oct 05, 2023
7.230
7.300
7.000
7.220
109,670
-0.05(-0.69%)
Oct 04, 2023
7.090
7.360
6.950
7.270
130,787
+0.21(+2.97%)
Oct 03, 2023
7.560
7.640
7.040
7.060
112,786
-0.47(-6.24%)
Oct 02, 2023
7.730
7.730
7.330
7.530
98,422
-0.25(-3.21%)
Sep 29, 2023
7.770
7.845
7.460
7.780
106,088
+0.08(+1.04%)
Sep 28, 2023
7.700
7.780
7.550
7.700
124,913
+0.16(+2.12%)
Sep 27, 2023
7.470
7.640
7.270
7.540
77,871
+0.05(+0.67%)
Sep 26, 2023
7.380
7.535
7.260
7.490
96,281
+0.06(+0.81%)
Sep 25, 2023
7.430
7.480
7.400
7.430
101,236
-0.09(-1.20%)
Sep 22, 2023
7.600
7.710
7.485
7.520
100,841
-0.01(-0.13%)
Sep 21, 2023
7.410
7.600
7.345
7.530
105,256
+0.03(+0.40%)
Sep 20, 2023
7.760
7.840
7.500
7.500
99,552
-0.19(-2.47%)
Sep 19, 2023
7.990
8.240
7.630
7.690
167,130
-0.33(-4.11%)
Sep 18, 2023
8.340
8.350
8.000
8.020
180,277
-0.35(-4.18%)
Sep 15, 2023
8.570
8.715
8.270
8.370
277,643
-0.20(-2.33%)
Sep 14, 2023
7.930
8.600
7.850
8.570
201,606
+0.72(+9.17%)
Sep 13, 2023
7.740
7.900
7.540
7.850
170,273
+0.12(+1.55%)
Sep 12, 2023
8.110
8.200
7.610
7.730
185,699
-0.39(-4.80%)
Sep 11, 2023
8.430
8.430
7.950
8.120
179,453
-0.33(-3.91%)
Sep 08, 2023
8.150
8.460
7.800
8.450
172,833
+0.32(+3.94%)
Sep 07, 2023
8.530
8.650
8.080
8.130
188,598
-0.48(-5.57%)
Sep 06, 2023
8.710
8.710
8.400
8.610
127,331
-0.08(-0.92%)
Sep 05, 2023
8.650
8.760
8.430
8.690
140,250
+0.02(+0.23%)
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
.