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
)
10.62
-0.08 (-0.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2024
10.00
10.45
10.00
10.20
134,697
+0.20(+2.00%)
Apr 29, 2024
10.15
10.48
10.00
10.00
143,915
-0.12(-1.19%)
Apr 26, 2024
9.520
10.20
9.410
10.12
489,074
+1.32(+15.00%)
Apr 25, 2024
9.090
9.090
8.435
8.800
140,617
-0.36(-3.93%)
Apr 24, 2024
8.970
9.170
8.730
9.160
144,869
+0.22(+2.46%)
Apr 23, 2024
9.090
9.580
8.910
8.940
149,534
-0.15(-1.65%)
Apr 22, 2024
9.330
9.330
8.870
9.090
213,898
-0.23(-2.47%)
Apr 19, 2024
9.250
9.560
9.170
9.320
298,861
-0.03(-0.32%)
Apr 18, 2024
9.610
9.920
9.330
9.350
153,709
-0.18(-1.89%)
Apr 17, 2024
10.03
10.03
9.510
9.530
137,451
-0.43(-4.32%)
Apr 16, 2024
11.02
11.02
9.680
9.960
202,776
-0.36(-3.49%)
Apr 15, 2024
10.62
10.79
10.25
10.32
72,026
-0.44(-4.09%)
Apr 12, 2024
10.95
10.95
10.66
10.76
81,790
-0.28(-2.54%)
Apr 11, 2024
11.02
11.20
10.79
11.04
69,442
+0.09(+0.82%)
Apr 10, 2024
11.32
11.32
10.81
10.95
112,502
-0.39(-3.44%)
Apr 09, 2024
11.12
11.69
11.12
11.34
124,953
+0.22(+1.98%)
Apr 08, 2024
11.46
11.46
11.11
11.12
51,081
-0.25(-2.20%)
Apr 05, 2024
11.13
11.50
10.99
11.37
81,348
+0.16(+1.43%)
Apr 04, 2024
11.55
11.70
11.13
11.21
129,262
+0.04(+0.36%)
Apr 03, 2024
11.17
11.41
11.06
11.17
66,001
-0.06(-0.53%)
Apr 02, 2024
11.23
11.27
10.96
11.23
74,093
-0.19(-1.66%)
Apr 01, 2024
12.23
12.23
11.23
11.42
157,890
-0.73(-6.01%)
Mar 28, 2024
11.78
12.21
12.21
12.15
419,141
+0.00(+0.00%)
Mar 27, 2024
12.11
12.22
11.85
12.15
183,216
+0.17(+1.42%)
Mar 26, 2024
12.00
12.40
11.82
11.98
115,954
+0.20(+1.70%)
Mar 25, 2024
11.60
11.85
11.31
11.78
171,069
+0.31(+2.70%)
Mar 22, 2024
12.22
12.25
10.73
11.47
221,141
-0.77(-6.29%)
Mar 21, 2024
12.78
12.78
12.12
12.24
125,230
-0.42(-3.32%)
Mar 20, 2024
12.67
12.90
12.15
12.66
136,483
+0.06(+0.48%)
Mar 19, 2024
12.30
12.84
12.04
12.60
134,208
+0.39(+3.19%)
Mar 18, 2024
12.66
12.66
11.92
12.21
174,687
-0.48(-3.78%)
Mar 15, 2024
12.87
13.28
12.57
12.69
172,890
-0.23(-1.78%)
Mar 14, 2024
13.49
14.08
12.80
12.92
83,455
-0.61(-4.51%)
Mar 13, 2024
13.57
14.00
13.43
13.53
92,967
-0.03(-0.22%)
Mar 12, 2024
14.61
14.80
12.86
13.56
400,427
-2.23(-14.12%)
Mar 11, 2024
16.10
16.31
15.66
15.79
111,166
-0.38(-2.35%)
Mar 08, 2024
16.32
16.64
15.98
16.17
63,296
+0.01(+0.06%)
Mar 07, 2024
15.74
16.16
15.38
16.16
53,264
+0.62(+3.99%)
Mar 06, 2024
15.39
15.85
15.07
15.54
108,490
+0.11(+0.71%)
Mar 05, 2024
16.05
16.14
15.39
15.43
139,945
-0.69(-4.28%)
Mar 04, 2024
15.99
16.52
15.78
16.12
197,200
+0.17(+1.07%)
Mar 01, 2024
15.88
16.02
15.51
15.95
87,518
+0.12(+0.76%)
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%)
Feb 01, 2024
14.16
14.92
13.93
14.79
91,382
+0.67(+4.75%)
Jan 31, 2024
13.99
14.71
13.71
14.12
91,250
+0.09(+0.64%)
Jan 30, 2024
14.56
14.61
14.02
14.03
65,559
-0.60(-4.10%)
Jan 29, 2024
14.36
14.65
14.11
14.63
58,124
+0.23(+1.60%)
Jan 26, 2024
14.88
14.99
14.36
14.40
73,863
-0.36(-2.44%)
Jan 25, 2024
15.13
15.29
14.35
14.76
62,918
-0.13(-0.87%)
Jan 24, 2024
15.77
15.86
14.84
14.89
91,216
-0.67(-4.31%)
Jan 23, 2024
15.85
16.17
15.54
15.56
82,211
-0.02(-0.13%)
Jan 22, 2024
15.09
15.76
14.88
15.58
113,765
+0.62(+4.14%)
Jan 19, 2024
15.35
15.35
14.91
14.96
74,279
-0.32(-2.09%)
Jan 18, 2024
15.26
15.57
14.96
15.28
182,882
+0.09(+0.59%)
Jan 17, 2024
14.59
15.23
14.59
15.19
115,662
+0.31(+2.08%)
Jan 16, 2024
14.60
14.92
14.36
14.88
95,949
+0.10(+0.68%)
Jan 12, 2024
15.07
15.07
14.61
14.78
103,565
-0.16(-1.07%)
Jan 11, 2024
14.82
15.29
14.62
14.94
129,762
+0.09(+0.61%)
Jan 10, 2024
15.11
15.11
14.37
14.85
195,118
-0.36(-2.37%)
Jan 09, 2024
15.67
15.83
14.71
15.21
325,041
+1.85(+13.85%)
Jan 08, 2024
13.23
13.47
13.03
13.36
81,014
+0.11(+0.83%)
Jan 05, 2024
13.21
13.65
13.15
13.25
87,885
-0.05(-0.38%)
Jan 04, 2024
13.24
13.38
12.94
13.30
158,591
-0.05(-0.37%)
Jan 03, 2024
13.83
13.97
13.31
13.35
173,438
-0.69(-4.91%)
Jan 02, 2024
14.09
14.27
13.89
14.04
90,259
-0.27(-1.89%)
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%)
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%)
Sep 01, 2023
8.560
8.730
8.520
8.670
194,106
+0.15(+1.76%)
Aug 31, 2023
8.340
8.650
8.230
8.520
382,215
+0.29(+3.52%)
Aug 30, 2023
8.100
8.380
8.017
8.230
349,115
+0.14(+1.73%)
Aug 29, 2023
7.860
8.170
7.680
8.090
246,996
+0.27(+3.45%)
Aug 28, 2023
7.580
7.980
7.420
7.820
203,076
+0.36(+4.83%)
Aug 25, 2023
7.650
7.660
7.240
7.460
487,820
-0.07(-0.93%)
Aug 24, 2023
7.780
7.830
7.480
7.530
122,342
-0.23(-2.96%)
Aug 23, 2023
7.920
7.950
7.695
7.760
169,684
-0.09(-1.15%)
Aug 22, 2023
8.070
8.125
7.730
7.850
337,274
-0.15(-1.88%)
Aug 21, 2023
8.610
8.670
7.980
8.000
217,695
-0.66(-7.62%)
Aug 18, 2023
8.950
9.080
8.610
8.660
150,890
-0.36(-3.99%)
Aug 17, 2023
8.980
9.215
8.820
9.020
141,896
+0.09(+1.01%)
Aug 16, 2023
9.050
9.565
8.920
8.930
425,479
-0.15(-1.65%)
Aug 15, 2023
8.760
10.06
8.700
9.080
673,953
-3.49(-27.76%)
Aug 14, 2023
12.75
12.75
12.44
12.57
174,957
-0.27(-2.10%)
Aug 11, 2023
12.67
12.98
12.40
12.84
82,714
+0.18(+1.42%)
Aug 10, 2023
12.86
13.04
12.48
12.66
89,886
-0.27(-2.09%)
Aug 09, 2023
13.60
13.60
12.73
12.93
145,450
-0.85(-6.17%)
Aug 08, 2023
13.74
13.90
13.59
13.78
60,934
-0.05(-0.36%)
Aug 07, 2023
13.66
13.90
13.59
13.83
110,747
+0.19(+1.39%)
Aug 04, 2023
13.90
14.14
13.61
13.64
45,112
-0.25(-1.80%)
Aug 03, 2023
14.02
14.12
13.71
13.89
52,047
-0.22(-1.59%)
Aug 02, 2023
13.96
14.17
13.86
14.12
81,254
+0.03(+0.18%)
Aug 01, 2023
13.92
14.19
13.73
14.09
75,485
+0.14(+1.00%)
Jul 31, 2023
13.90
14.27
13.90
13.95
55,385
+0.07(+0.50%)
Jul 28, 2023
13.98
14.02
13.63
13.88
61,112
+0.09(+0.65%)
Jul 27, 2023
13.89
14.01
13.63
13.79
71,756
-0.05(-0.36%)
Jul 26, 2023
13.80
14.08
13.71
13.84
70,243
-0.05(-0.36%)
Jul 25, 2023
13.73
13.95
13.60
13.89
80,431
+0.16(+1.17%)
Jul 24, 2023
14.00
14.08
13.70
13.73
62,889
-0.29(-2.07%)
Jul 21, 2023
14.38
14.40
13.96
14.02
63,143
-0.23(-1.61%)
Jul 20, 2023
14.52
14.54
14.18
14.25
44,092
-0.26(-1.79%)
Jul 19, 2023
14.84
14.91
14.45
14.51
53,992
-0.25(-1.69%)
Jul 18, 2023
14.76
14.97
14.70
14.76
82,916
-0.04(-0.27%)
Jul 17, 2023
14.69
14.96
14.63
14.80
69,774
+0.06(+0.41%)
Jul 14, 2023
14.87
14.93
14.57
14.74
74,650
-0.12(-0.81%)
Jul 13, 2023
14.88
14.92
14.60
14.86
66,024
+0.02(+0.13%)
Jul 12, 2023
15.02
15.11
14.62
14.84
96,588
-0.12(-0.80%)
Jul 11, 2023
14.30
15.00
14.29
14.96
87,147
+0.72(+5.06%)
Jul 10, 2023
14.05
14.27
13.87
14.24
52,052
+0.18(+1.28%)
Jul 07, 2023
13.83
14.21
13.81
14.06
98,883
+0.25(+1.81%)
Jul 06, 2023
13.56
13.86
13.35
13.81
84,694
+0.06(+0.44%)
Jul 05, 2023
14.16
14.16
13.71
13.75
73,824
-0.45(-3.17%)
Jul 03, 2023
14.25
14.25
13.99
14.20
40,063
-0.09(-0.63%)
Jun 30, 2023
14.37
14.50
14.23
14.29
80,985
+0.08(+0.56%)
Jun 29, 2023
14.12
14.34
14.04
14.21
65,723
+0.09(+0.64%)
Jun 28, 2023
14.19
14.35
14.02
14.12
77,399
-0.13(-0.91%)
Jun 27, 2023
14.13
14.34
13.96
14.25
70,007
+0.15(+1.06%)
Jun 26, 2023
14.07
14.17
13.88
14.10
98,377
+0.00(+0.00%)
Jun 23, 2023
14.29
14.75
14.06
14.10
158,168
-0.44(-3.03%)
Jun 22, 2023
14.48
14.77
14.40
14.54
87,896
-0.04(-0.27%)
Jun 21, 2023
14.70
14.93
14.53
14.58
84,739
-0.17(-1.15%)
Jun 20, 2023
14.96
15.04
14.61
14.75
92,701
-0.24(-1.60%)
Jun 16, 2023
15.20
15.21
14.92
14.99
302,914
-0.03(-0.20%)
Jun 15, 2023
14.98
15.11
14.90
15.02
64,947
+0.48(+3.30%)
May 08, 2023
14.57
14.64
14.34
14.54
81,354
+0.06(+0.41%)
May 05, 2023
14.74
14.99
14.24
14.48
80,020
+0.08(+0.56%)
May 04, 2023
14.28
14.55
13.92
14.40
101,055
-0.05(-0.35%)
May 03, 2023
14.79
14.82
14.26
14.45
89,697
-0.30(-2.03%)
May 02, 2023
14.92
15.20
14.64
14.75
104,526
-0.23(-1.54%)
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
.