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
)
12.89
-0.19 (-1.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
May 01, 2023
15.00
15.15
14.88
14.98
89,051
-0.05(-0.33%)
Apr 28, 2023
14.75
15.16
14.66
15.03
127,408
+0.18(+1.21%)
Apr 27, 2023
14.76
14.88
14.65
14.85
78,064
+0.07(+0.47%)
Apr 26, 2023
14.81
15.31
14.61
14.78
100,623
-0.11(-0.74%)
Apr 25, 2023
15.45
15.69
14.89
14.89
95,845
-0.74(-4.73%)
Apr 24, 2023
15.20
15.73
15.17
15.63
172,023
+0.26(+1.69%)
Apr 21, 2023
15.18
15.39
14.86
15.37
162,341
+0.19(+1.25%)
Apr 20, 2023
14.60
15.25
14.49
15.18
125,039
+0.37(+2.50%)
Apr 19, 2023
14.32
14.85
14.32
14.81
99,642
+0.39(+2.70%)
Apr 18, 2023
14.48
14.48
14.13
14.42
162,003
+0.04(+0.28%)
Apr 17, 2023
14.44
14.49
14.15
14.38
76,948
-0.03(-0.21%)
Apr 14, 2023
14.59
14.69
14.24
14.41
99,315
-0.26(-1.77%)
Apr 13, 2023
14.43
14.91
14.38
14.67
116,722
+0.36(+2.52%)
Apr 12, 2023
14.65
14.65
14.13
14.31
174,222
-0.16(-1.11%)
Apr 11, 2023
14.35
14.93
14.30
14.47
148,192
+0.17(+1.19%)
Apr 10, 2023
14.11
14.52
14.09
14.30
135,108
+0.00(+0.00%)
Apr 06, 2023
14.00
14.36
13.80
14.30
113,697
+0.22(+1.56%)
Apr 05, 2023
14.07
14.35
13.94
14.08
74,903
-0.15(-1.05%)
Apr 04, 2023
14.46
14.46
14.07
14.23
106,209
-0.16(-1.11%)
Apr 03, 2023
14.53
14.61
14.33
14.39
173,471
-0.24(-1.64%)
Mar 31, 2023
14.67
14.80
14.30
14.63
192,597
+0.13(+0.90%)
Mar 30, 2023
14.47
14.57
14.17
14.50
183,347
+0.16(+1.12%)
Mar 29, 2023
14.29
14.44
14.00
14.34
124,077
+0.28(+1.99%)
Mar 28, 2023
14.03
14.53
13.91
14.06
113,958
+0.00(+0.00%)
Mar 27, 2023
14.43
14.62
13.95
14.06
222,606
-0.08(-0.57%)
Mar 24, 2023
13.83
14.28
13.83
14.14
165,986
+0.11(+0.78%)
Mar 23, 2023
13.99
14.86
13.74
14.03
188,257
+0.14(+1.01%)
Mar 22, 2023
13.86
14.16
13.57
13.89
199,165
+0.10(+0.73%)
Mar 21, 2023
13.05
13.98
12.99
13.79
333,743
+1.02(+7.99%)
Mar 20, 2023
12.94
13.06
12.64
12.77
286,422
+0.12(+0.95%)
Mar 17, 2023
12.41
13.05
12.31
12.65
4,128,490
-0.18(-1.40%)
Mar 16, 2023
12.83
13.07
12.20
12.83
331,277
-0.11(-0.85%)
Mar 15, 2023
13.07
13.29
12.65
12.94
288,999
-0.50(-3.72%)
Mar 14, 2023
13.45
14.39
13.17
13.44
416,330
+0.90(+7.18%)
Mar 13, 2023
13.00
13.16
12.28
12.54
333,431
-0.55(-4.20%)
Mar 10, 2023
14.31
14.46
12.78
13.09
406,553
-1.26(-8.78%)
Mar 09, 2023
14.25
16.04
13.75
14.35
1,154,181
-1.89(-11.64%)
Mar 08, 2023
16.62
16.85
15.71
16.24
562,234
-0.48(-2.87%)
Mar 07, 2023
16.40
16.84
16.09
16.72
332,070
+0.24(+1.46%)
Mar 06, 2023
17.48
17.77
16.35
16.48
612,516
-1.92(-10.43%)
Mar 03, 2023
18.33
18.65
18.21
18.40
76,920
+0.24(+1.32%)
Mar 02, 2023
17.81
18.35
17.72
18.16
85,595
+0.05(+0.28%)
Mar 01, 2023
17.86
18.42
17.65
18.11
79,871
+0.26(+1.46%)
Feb 28, 2023
17.60
18.31
17.34
17.85
470,345
+0.23(+1.31%)
Feb 27, 2023
17.46
18.10
17.34
17.62
109,053
+0.47(+2.74%)
Feb 24, 2023
17.94
18.05
17.00
17.15
98,958
-1.22(-6.64%)
Feb 23, 2023
17.84
18.41
17.32
18.37
116,412
+0.90(+5.15%)
Feb 22, 2023
17.64
18.00
16.96
17.47
92,345
-0.03(-0.17%)
Feb 21, 2023
17.74
18.03
17.15
17.50
138,412
-0.68(-3.74%)
Feb 17, 2023
18.07
18.18
17.43
18.18
113,462
+0.13(+0.72%)
Feb 16, 2023
17.91
18.29
17.63
18.05
123,748
-0.21(-1.15%)
Feb 15, 2023
17.27
18.29
17.24
18.26
82,055
+0.86(+4.94%)
Feb 14, 2023
17.41
17.54
17.02
17.40
68,921
-0.26(-1.47%)
Feb 13, 2023
17.31
18.25
16.88
17.66
91,351
+0.32(+1.85%)
Feb 10, 2023
16.94
17.46
16.77
17.34
129,642
+0.18(+1.05%)
Feb 09, 2023
18.05
18.18
16.93
17.16
150,459
-0.59(-3.32%)
Feb 08, 2023
18.44
18.48
17.68
17.75
93,974
-0.79(-4.26%)
Feb 07, 2023
18.48
18.60
17.96
18.54
110,312
-0.05(-0.27%)
Feb 06, 2023
18.74
18.91
18.32
18.59
70,686
-0.40(-2.11%)
Feb 03, 2023
18.84
19.98
18.79
18.99
116,270
-0.39(-2.01%)
Feb 02, 2023
19.44
19.98
19.02
19.38
243,285
+0.50(+2.65%)
Feb 01, 2023
17.98
19.11
17.93
18.88
175,171
+0.93(+5.18%)
Jan 31, 2023
17.51
18.31
17.51
17.95
135,035
+0.55(+3.16%)
Jan 30, 2023
17.38
17.72
17.07
17.40
84,342
-0.16(-0.91%)
Jan 27, 2023
17.76
18.06
16.89
17.56
60,659
-0.18(-1.01%)
Jan 26, 2023
17.74
17.89
17.41
17.74
63,058
+0.31(+1.78%)
Jan 25, 2023
17.16
17.58
16.65
17.43
89,097
+0.04(+0.23%)
Jan 24, 2023
17.91
17.91
17.01
17.39
87,349
-0.55(-3.07%)
Jan 23, 2023
17.00
18.39
16.69
17.94
166,070
+0.74(+4.30%)
Jan 20, 2023
17.06
17.30
16.30
17.20
183,346
+0.20(+1.18%)
Jan 19, 2023
16.98
17.50
16.66
17.00
200,038
-0.12(-0.70%)
Jan 18, 2023
18.71
19.03
17.09
17.12
192,196
-1.52(-8.15%)
Jan 17, 2023
18.27
18.80
18.01
18.64
109,212
+0.12(+0.65%)
Jan 13, 2023
18.16
19.09
17.74
18.52
111,282
+0.20(+1.09%)
Jan 12, 2023
18.57
18.57
17.45
18.32
248,101
-0.24(-1.29%)
Jan 11, 2023
19.11
19.11
18.25
18.56
93,642
-0.39(-2.06%)
Jan 10, 2023
18.92
19.30
18.39
18.95
136,055
+0.12(+0.64%)
Jan 09, 2023
18.20
19.25
18.10
18.83
134,683
+0.88(+4.90%)
Jan 06, 2023
18.85
18.85
17.92
17.95
152,175
-0.71(-3.80%)
Jan 05, 2023
18.52
18.74
17.83
18.66
135,845
-0.18(-0.96%)
Jan 04, 2023
17.51
19.32
17.11
18.84
478,298
+1.72(+10.05%)
Jan 03, 2023
16.99
17.30
16.66
17.12
187,743
+0.32(+1.90%)
Dec 30, 2022
16.31
17.12
16.29
16.80
133,383
+0.24(+1.45%)
Dec 29, 2022
16.03
16.71
16.03
16.56
82,447
+0.66(+4.15%)
Dec 28, 2022
15.93
16.11
15.48
15.90
62,354
-0.01(-0.06%)
Dec 27, 2022
16.77
16.77
15.87
15.91
89,869
-0.77(-4.62%)
Dec 23, 2022
17.04
17.11
16.54
16.68
163,968
-0.15(-0.89%)
Dec 22, 2022
17.16
17.30
16.39
16.83
160,582
-0.46(-2.66%)
Dec 21, 2022
17.21
17.35
17.05
17.29
154,558
+0.22(+1.29%)
Dec 20, 2022
17.27
17.52
17.02
17.07
56,929
-0.28(-1.61%)
Dec 19, 2022
17.50
17.98
17.21
17.35
120,803
-0.10(-0.57%)
Dec 16, 2022
17.16
17.82
16.78
17.45
776,422
-0.06(-0.34%)
Dec 15, 2022
17.73
18.09
17.24
17.51
258,359
-0.43(-2.40%)
Dec 14, 2022
18.12
18.36
17.62
17.94
161,541
-0.38(-2.07%)
Dec 13, 2022
18.83
19.20
18.20
18.32
144,443
+0.22(+1.22%)
Dec 12, 2022
18.34
18.48
17.88
18.10
130,644
-0.42(-2.27%)
Dec 09, 2022
18.64
19.00
18.52
18.52
90,034
-0.18(-0.96%)
Dec 08, 2022
18.68
19.12
17.93
18.70
135,391
+0.24(+1.30%)
Dec 07, 2022
18.87
19.06
18.09
18.46
141,576
-0.63(-3.30%)
Dec 06, 2022
19.24
19.43
18.39
19.09
161,457
-0.12(-0.62%)
Dec 05, 2022
19.97
20.13
18.95
19.21
174,214
-0.98(-4.85%)
Dec 02, 2022
19.93
20.55
19.93
20.19
163,897
-0.17(-0.83%)
Dec 01, 2022
21.17
21.27
20.26
20.36
113,459
-0.73(-3.46%)
Nov 30, 2022
20.51
21.22
19.58
21.09
184,550
+0.66(+3.23%)
Nov 29, 2022
19.96
20.54
18.96
20.43
118,031
+0.62(+3.13%)
Nov 28, 2022
19.73
20.23
19.73
19.81
113,064
-0.06(-0.30%)
Nov 25, 2022
20.05
20.16
19.45
19.87
92,666
-0.36(-1.78%)
Nov 23, 2022
19.92
20.52
19.78
20.23
88,034
+0.30(+1.51%)
Nov 22, 2022
20.58
20.58
19.19
19.93
140,975
-0.69(-3.35%)
Nov 21, 2022
20.62
20.86
20.36
20.62
145,705
-0.25(-1.20%)
Nov 18, 2022
22.03
22.03
20.61
20.87
264,737
-0.66(-3.07%)
Nov 17, 2022
21.29
21.65
20.83
21.53
147,445
+0.24(+1.13%)
Nov 16, 2022
21.86
21.86
20.91
21.29
220,843
-0.75(-3.40%)
Nov 15, 2022
21.64
22.77
21.27
22.04
253,603
+0.76(+3.57%)
Nov 14, 2022
21.76
21.85
20.19
21.28
316,434
-0.73(-3.32%)
Nov 11, 2022
19.86
22.34
19.86
22.01
551,725
+1.65(+8.10%)
Nov 10, 2022
18.48
20.60
18.18
20.36
457,695
+2.59(+14.58%)
Nov 09, 2022
15.80
19.02
15.55
17.77
615,179
+3.25(+22.38%)
Nov 08, 2022
14.66
15.12
13.94
14.52
177,768
-0.02(-0.14%)
Nov 07, 2022
14.07
14.87
13.78
14.54
179,957
+0.39(+2.76%)
Nov 04, 2022
14.13
14.19
13.60
14.15
204,359
+0.01(+0.07%)
Nov 03, 2022
14.75
15.15
14.13
14.14
280,042
-0.64(-4.33%)
Nov 02, 2022
15.22
14.72
14.78
169,237
-0.52(-3.40%)
Nov 01, 2022
16.34
16.34
15.18
15.30
209,538
-0.11(-0.75%)
Oct 31, 2022
15.35
15.63
15.28
15.41
105,366
-0.06(-0.36%)
Oct 28, 2022
15.43
15.52
15.14
15.47
97,899
+0.15(+0.98%)
Oct 27, 2022
16.09
16.10
15.28
15.32
90,507
-0.67(-4.19%)
Oct 26, 2022
15.94
16.67
15.30
15.99
92,248
+0.08(+0.50%)
Oct 25, 2022
15.35
16.19
15.35
15.91
147,866
+0.67(+4.40%)
Oct 24, 2022
14.98
15.29
14.89
15.24
100,947
+0.18(+1.20%)
Oct 21, 2022
14.99
15.30
14.77
15.06
141,309
+0.02(+0.13%)
Oct 20, 2022
15.02
15.26
14.95
15.04
98,532
-0.04(-0.27%)
Oct 19, 2022
15.16
15.22
14.93
15.08
131,649
-0.27(-1.76%)
Oct 18, 2022
15.95
16.29
15.00
15.35
150,085
-0.10(-0.65%)
Oct 17, 2022
13.79
15.59
13.61
15.45
223,326
+1.68(+12.20%)
Oct 14, 2022
14.39
14.44
13.75
13.77
190,800
-0.54(-3.77%)
Oct 13, 2022
14.52
14.80
13.75
14.31
411,835
-0.60(-4.02%)
Oct 12, 2022
15.13
15.19
14.87
14.91
209,297
-0.26(-1.71%)
Oct 11, 2022
15.21
15.41
14.65
15.17
291,414
+0.13(+0.86%)
Oct 10, 2022
15.07
15.20
14.75
15.04
138,135
+0.01(+0.07%)
Oct 07, 2022
15.12
15.21
14.82
15.03
186,480
-0.28(-1.83%)
Oct 06, 2022
15.50
15.66
15.13
15.31
187,217
-0.12(-0.78%)
Oct 05, 2022
15.21
15.62
14.87
15.43
205,925
+0.17(+1.11%)
Oct 04, 2022
15.40
15.59
15.21
15.26
176,942
+0.22(+1.46%)
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
.