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
)
11.25
-0.47 (-4.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Dec 29, 2023
14.41
14.69
14.28
14.31
112,226
-0.18(-1.24%)
Dec 28, 2023
13.96
14.60
13.96
14.49
100,514
+0.39(+2.77%)
Dec 27, 2023
14.42
14.42
13.80
14.10
124,903
+0.02(+0.14%)
Dec 26, 2023
14.11
14.30
13.82
14.08
128,423
+0.08(+0.57%)
Dec 22, 2023
14.33
14.70
13.78
14.00
178,332
-0.25(-1.75%)
Dec 21, 2023
14.20
14.55
13.86
14.25
244,380
+0.22(+1.57%)
Dec 20, 2023
12.77
14.33
12.38
14.03
485,293
+1.30(+10.21%)
Dec 19, 2023
11.79
12.85
11.36
12.73
331,978
+1.04(+8.90%)
Dec 18, 2023
11.05
11.73
10.68
11.69
190,320
+0.66(+5.98%)
Dec 15, 2023
11.17
11.17
10.53
11.03
582,750
-0.03(-0.27%)
Dec 14, 2023
10.11
11.53
10.05
11.06
488,968
+0.90(+8.86%)
Dec 13, 2023
9.830
10.45
9.620
10.16
300,487
+0.30(+3.04%)
Dec 12, 2023
9.600
9.890
9.450
9.860
176,850
+0.25(+2.60%)
Dec 11, 2023
9.810
9.870
9.520
9.610
366,992
-0.21(-2.14%)
Dec 08, 2023
9.770
10.00
9.683
9.820
111,103
+0.01(+0.10%)
Dec 07, 2023
9.770
9.935
9.550
9.810
98,882
+0.12(+1.24%)
Dec 06, 2023
9.810
10.00
9.650
9.690
71,902
-0.08(-0.82%)
Dec 05, 2023
9.910
9.910
9.410
9.770
115,091
-0.21(-2.10%)
Dec 04, 2023
9.930
10.20
9.735
9.980
140,021
+0.02(+0.20%)
Dec 01, 2023
9.460
10.03
9.460
9.960
235,431
+0.45(+4.73%)
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%)
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
.