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
)
12.69
-0.16 (-1.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020
11.59
11.60
10.99
11.36
268,900
-0.17(-1.47%)
May 28, 2020
12.25
12.25
11.43
11.53
134,188
-0.62(-5.10%)
May 27, 2020
12.36
12.50
11.81
12.15
143,877
-0.13(-1.06%)
May 26, 2020
11.91
13.09
11.67
12.28
208,993
+0.69(+5.95%)
May 22, 2020
11.20
11.65
11.01
11.59
113,200
+0.44(+3.95%)
May 21, 2020
11.06
11.39
10.80
11.15
97,292
+0.02(+0.18%)
May 20, 2020
10.91
11.28
10.58
11.13
168,777
+0.47(+4.41%)
May 19, 2020
9.850
11.00
9.735
10.66
138,111
+0.75(+7.57%)
May 18, 2020
10.15
10.24
9.750
9.910
92,054
-0.10(-1.00%)
May 15, 2020
9.590
10.05
9.440
10.01
42,800
+0.51(+5.37%)
May 14, 2020
9.590
9.750
9.340
9.500
112,935
-0.27(-2.76%)
May 13, 2020
9.900
9.930
9.210
9.770
104,378
-0.16(-1.61%)
May 12, 2020
10.41
10.41
9.760
9.930
48,106
-0.48(-4.61%)
May 11, 2020
10.84
10.96
10.33
10.41
154,939
-0.42(-3.88%)
May 08, 2020
10.73
11.03
10.73
10.83
42,000
+0.32(+3.04%)
May 07, 2020
10.78
10.85
10.30
10.51
90,823
-0.03(-0.28%)
May 06, 2020
10.42
10.85
10.02
10.54
76,447
+0.13(+1.25%)
May 05, 2020
9.800
11.63
9.800
10.41
346,364
+1.13(+12.18%)
May 04, 2020
9.330
9.530
9.150
9.280
93,005
-0.06(-0.64%)
May 01, 2020
9.080
9.390
8.660
9.340
72,000
+0.03(+0.32%)
Apr 30, 2020
9.780
9.802
9.190
9.310
52,618
-0.68(-6.81%)
Apr 29, 2020
10.00
10.23
9.730
9.990
58,486
+0.24(+2.46%)
Apr 28, 2020
9.840
9.970
9.420
9.750
72,090
+0.15(+1.56%)
Apr 27, 2020
9.560
9.800
9.520
9.600
52,826
+0.09(+0.95%)
Apr 24, 2020
9.360
9.640
9.200
9.510
83,400
+0.13(+1.39%)
Apr 23, 2020
9.120
9.750
9.070
9.380
109,837
+0.21(+2.29%)
Apr 22, 2020
9.310
9.450
9.050
9.170
38,089
+0.00(+0.00%)
Apr 21, 2020
9.210
9.360
8.940
9.170
50,411
-0.31(-3.27%)
Apr 20, 2020
9.140
9.850
9.140
9.480
85,957
+0.08(+0.85%)
Apr 17, 2020
10.27
10.61
9.220
9.400
187,500
-0.56(-5.62%)
Apr 16, 2020
9.180
9.980
9.160
9.960
184,166
+0.80(+8.73%)
Apr 15, 2020
8.900
9.825
8.580
9.160
101,340
+0.14(+1.55%)
Apr 14, 2020
8.640
9.090
8.640
9.020
91,827
+0.47(+5.50%)
Apr 13, 2020
8.500
8.690
8.200
8.550
77,704
+0.09(+1.06%)
Apr 09, 2020
8.980
8.990
8.310
8.460
72,900
-0.27(-3.09%)
Apr 08, 2020
8.640
8.814
8.150
8.730
68,977
+0.23(+2.71%)
Apr 07, 2020
8.650
9.020
8.050
8.500
120,660
-0.16(-1.85%)
Apr 06, 2020
9.080
9.111
8.500
8.660
113,070
-0.06(-0.69%)
Apr 03, 2020
8.740
8.960
8.450
8.720
50,000
-0.09(-1.02%)
Apr 02, 2020
8.600
9.080
8.420
8.810
164,784
+0.47(+5.64%)
Apr 01, 2020
8.470
9.180
8.240
8.340
119,013
-0.72(-7.95%)
Mar 31, 2020
8.940
9.190
8.130
9.060
147,034
+0.08(+0.89%)
Mar 30, 2020
7.690
9.140
7.640
8.980
87,584
+1.41(+18.63%)
Mar 27, 2020
8.090
8.370
7.570
7.570
61,600
-0.80(-9.56%)
Mar 26, 2020
7.780
8.665
7.750
8.370
116,200
+0.68(+8.84%)
Mar 25, 2020
7.920
8.000
7.110
7.690
109,602
-0.24(-3.03%)
Mar 24, 2020
7.460
8.370
7.040
7.930
118,743
+0.83(+11.69%)
Mar 23, 2020
7.000
7.470
6.770
7.100
147,653
+0.35(+5.19%)
Mar 20, 2020
7.810
7.810
6.510
6.750
162,100
-0.99(-12.79%)
Mar 19, 2020
7.400
8.200
7.208
7.740
104,606
+0.34(+4.59%)
Mar 18, 2020
8.090
8.850
6.958
7.400
92,602
-1.45(-16.38%)
Mar 17, 2020
6.790
8.990
6.790
8.850
162,877
+2.14(+31.89%)
Mar 16, 2020
6.750
6.970
6.502
6.710
138,547
-0.67(-9.08%)
Mar 13, 2020
7.210
7.420
6.710
7.380
66,500
+0.47(+6.80%)
Mar 12, 2020
7.110
7.300
6.700
6.910
103,527
-0.60(-7.99%)
Mar 11, 2020
7.450
7.830
7.180
7.510
102,577
+0.27(+3.73%)
Mar 10, 2020
6.940
7.349
6.875
7.240
50,735
+0.38(+5.54%)
Mar 09, 2020
7.970
7.970
6.750
6.860
72,886
-0.68(-9.02%)
Mar 06, 2020
6.840
7.740
6.840
7.540
148,700
+0.46(+6.50%)
Mar 05, 2020
7.020
7.630
6.880
7.080
167,359
-0.05(-0.70%)
Mar 04, 2020
7.260
7.580
7.000
7.130
122,441
-0.11(-1.52%)
Mar 03, 2020
8.040
8.110
6.820
7.240
264,599
-0.87(-10.73%)
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
.