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 (%)
Mar 29, 2019
13.20
13.49
12.52
12.72
18,700
-0.23(-1.78%)
Mar 28, 2019
12.86
13.13
12.75
12.95
19,045
+0.08(+0.62%)
Mar 27, 2019
12.25
13.23
12.24
12.87
37,052
+0.63(+5.15%)
Mar 26, 2019
13.00
13.00
12.24
12.24
22,718
-0.36(-2.86%)
Mar 25, 2019
13.13
13.49
12.43
12.60
29,489
-0.70(-5.26%)
Mar 22, 2019
14.17
14.82
12.71
13.30
56,400
-0.48(-3.48%)
Mar 21, 2019
13.91
14.31
13.70
13.78
37,331
-0.12(-0.86%)
Mar 20, 2019
14.06
14.92
13.46
13.90
56,396
-0.35(-2.46%)
Mar 19, 2019
14.73
14.89
14.06
14.25
30,923
-0.47(-3.19%)
Mar 18, 2019
15.58
15.58
14.72
14.72
61,651
-0.87(-5.58%)
Mar 15, 2019
14.99
15.71
14.52
15.59
85,500
+0.59(+3.93%)
Mar 14, 2019
14.91
15.43
14.86
15.00
24,371
+0.10(+0.67%)
Mar 13, 2019
15.22
15.22
14.80
14.90
28,167
-0.35(-2.30%)
Mar 12, 2019
15.00
15.48
14.90
15.25
34,947
+0.15(+0.99%)
Mar 11, 2019
14.75
15.10
14.75
15.10
27,578
+0.30(+2.03%)
Mar 08, 2019
14.98
15.10
14.34
14.80
32,200
+0.10(+0.68%)
Mar 07, 2019
13.92
15.10
13.20
14.70
101,762
+0.33(+2.30%)
Mar 06, 2019
13.97
14.41
13.82
14.37
45,730
+0.08(+0.56%)
Mar 05, 2019
14.55
14.55
13.70
14.29
36,313
-0.24(-1.65%)
Mar 04, 2019
13.72
14.55
13.72
14.53
47,355
+0.12(+0.80%)
Mar 01, 2019
14.37
14.62
13.68
14.41
23,000
+0.05(+0.38%)
Feb 28, 2019
13.65
14.74
13.65
14.36
81,268
+0.36(+2.57%)
Feb 27, 2019
14.80
14.81
13.50
14.00
138,676
+0.48(+3.55%)
Feb 26, 2019
13.89
14.02
13.14
13.52
186,332
-0.33(-2.38%)
Feb 25, 2019
13.22
13.89
13.00
13.85
57,500
+0.81(+6.21%)
Feb 22, 2019
13.16
13.99
12.58
13.04
23,900
+0.01(+0.12%)
Feb 21, 2019
13.13
13.15
12.86
13.03
29,948
+0.03(+0.19%)
Feb 20, 2019
12.71
13.40
12.55
13.00
27,563
+0.30(+2.36%)
Feb 19, 2019
12.73
13.26
12.50
12.70
15,707
-0.11(-0.86%)
Feb 15, 2019
13.28
13.84
12.52
12.81
16,400
-0.29(-2.21%)
Feb 14, 2019
11.82
14.71
11.82
13.10
24,651
+0.38(+2.99%)
Feb 13, 2019
12.99
13.05
12.04
12.72
26,233
-0.27(-2.08%)
Feb 12, 2019
12.80
13.30
12.56
12.99
27,717
+0.19(+1.48%)
Feb 11, 2019
12.61
13.14
12.61
12.80
15,624
+0.19(+1.51%)
Feb 08, 2019
13.10
13.49
12.61
12.61
19,500
-0.45(-3.45%)
Feb 07, 2019
13.35
13.35
12.33
13.06
25,992
-0.31(-2.32%)
Feb 06, 2019
12.56
13.70
12.56
13.37
47,754
+0.87(+6.96%)
Feb 05, 2019
12.29
13.10
11.60
12.50
50,577
+0.03(+0.24%)
Feb 04, 2019
11.15
12.50
11.15
12.47
24,986
+1.00(+8.72%)
Feb 01, 2019
11.75
12.00
11.30
11.47
11,100
+0.23(+2.05%)
Jan 31, 2019
11.09
11.95
11.09
11.24
20,080
+0.29(+2.65%)
Jan 30, 2019
11.49
11.49
10.85
10.95
45,250
-0.69(-5.93%)
Jan 29, 2019
12.34
12.34
10.92
11.64
34,060
+0.42(+3.74%)
Jan 28, 2019
10.96
11.89
10.56
11.22
29,223
+0.27(+2.47%)
Jan 25, 2019
10.99
11.28
10.85
10.95
24,300
-0.19(-1.71%)
Jan 24, 2019
11.02
11.29
10.58
11.14
28,617
+0.14(+1.27%)
Jan 23, 2019
10.96
11.34
10.76
11.00
54,905
+0.24(+2.23%)
Jan 22, 2019
11.41
11.61
10.55
10.76
51,439
-0.53(-4.65%)
Jan 18, 2019
10.80
11.65
10.74
11.29
73,500
+0.54(+5.07%)
Jan 17, 2019
10.92
10.94
10.31
10.74
100,133
-0.29(-2.63%)
Jan 16, 2019
10.44
11.03
9.960
11.03
73,209
+0.08(+0.73%)
Jan 15, 2019
11.70
11.76
10.70
10.95
195,646
-1.03(-8.60%)
Jan 14, 2019
13.18
13.18
11.98
11.98
68,287
-1.00(-7.70%)
Jan 11, 2019
12.10
13.12
11.88
12.98
88,400
+0.78(+6.39%)
Jan 10, 2019
12.93
12.93
12.10
12.20
65,799
-1.09(-8.20%)
Jan 09, 2019
13.90
13.90
13.27
13.29
14,860
-0.11(-0.82%)
Jan 08, 2019
13.79
13.79
12.94
13.40
46,651
-0.27(-1.98%)
Jan 07, 2019
13.34
13.79
13.01
13.67
54,853
+0.15(+1.11%)
Jan 04, 2019
13.50
13.87
12.38
13.52
46,900
+0.01(+0.07%)
Jan 03, 2019
12.24
13.84
11.90
13.51
204,504
+1.47(+12.21%)
Jan 02, 2019
10.84
12.29
10.68
12.04
227,403
+1.07(+9.75%)
Dec 31, 2018
9.970
10.98
9.950
10.97
149,000
+1.13(+11.48%)
Dec 28, 2018
10.00
10.20
9.650
9.840
194,800
-0.07(-0.71%)
Dec 27, 2018
9.860
10.20
9.817
9.910
97,889
-0.09(-0.90%)
Dec 26, 2018
9.800
10.18
9.750
10.00
249,208
+0.25(+2.56%)
Dec 24, 2018
9.500
9.870
9.190
9.750
32,600
+0.30(+3.17%)
Dec 21, 2018
9.900
9.900
8.920
9.450
153,700
-0.44(-4.45%)
Dec 20, 2018
10.00
10.07
9.780
9.890
85,034
+0.18(+1.85%)
Dec 19, 2018
9.630
9.950
9.545
9.710
208,681
+0.17(+1.78%)
Dec 18, 2018
9.950
9.950
9.450
9.540
592,343
-2.06(-17.76%)
Dec 17, 2018
11.76
11.99
11.02
11.60
20,392
-0.35(-2.93%)
Dec 14, 2018
11.57
12.87
11.57
11.95
31,300
+0.35(+3.02%)
Dec 13, 2018
13.45
13.55
11.56
11.60
60,256
-2.03(-14.89%)
Dec 12, 2018
13.28
14.50
13.28
13.63
24,837
+0.44(+3.34%)
Dec 11, 2018
13.87
14.93
13.19
13.19
34,174
-1.71(-11.48%)
Dec 10, 2018
14.81
15.58
13.52
14.90
26,111
-0.10(-0.67%)
Dec 07, 2018
14.75
16.01
14.75
15.00
34,200
+0.00(+0.00%)
Dec 06, 2018
15.90
16.22
15.00
15.00
20,162
-1.11(-6.89%)
Dec 04, 2018
15.44
16.34
15.44
16.11
17,800
-0.14(-0.86%)
Dec 03, 2018
15.94
16.25
14.57
16.25
9,414
+0.04(+0.25%)
Nov 30, 2018
16.22
16.34
15.91
16.21
12,000
-0.03(-0.18%)
Nov 29, 2018
14.93
16.38
14.92
16.24
12,954
+1.24(+8.27%)
Nov 28, 2018
14.50
15.00
14.25
15.00
26,602
+0.42(+2.88%)
Nov 27, 2018
14.25
14.65
14.25
14.58
19,577
-0.02(-0.14%)
Nov 26, 2018
14.87
14.87
13.97
14.60
24,322
+0.30(+2.10%)
Nov 23, 2018
14.38
14.75
13.97
14.30
9,900
-0.11(-0.76%)
Nov 21, 2018
14.41
14.41
14.41
0
+0.18(+1.26%)
Nov 20, 2018
14.41
14.73
13.76
14.23
14,777
-0.39(-2.67%)
Nov 19, 2018
13.89
15.14
13.89
14.62
35,526
+0.67(+4.80%)
Nov 16, 2018
13.91
15.24
13.76
13.95
20,600
-0.05(-0.36%)
Nov 15, 2018
14.65
14.71
13.66
14.00
53,078
-1.19(-7.83%)
Nov 14, 2018
16.10
16.16
14.85
15.19
56,499
-0.77(-4.82%)
Nov 13, 2018
16.25
16.38
15.91
15.96
13,679
-0.29(-1.78%)
Nov 12, 2018
17.03
17.09
16.12
16.25
12,574
-0.71(-4.19%)
Nov 09, 2018
16.76
16.98
16.10
16.96
13,200
+0.14(+0.83%)
Nov 08, 2018
17.90
18.00
16.10
16.82
26,115
-1.00(-5.61%)
Nov 07, 2018
16.43
17.82
16.09
17.82
8,781
+1.53(+9.39%)
Nov 06, 2018
17.15
17.20
15.79
16.29
22,076
-0.78(-4.57%)
Nov 05, 2018
17.15
17.15
16.86
17.07
12,449
-0.01(-0.06%)
Nov 02, 2018
16.73
17.25
16.67
17.08
40,300
+0.44(+2.64%)
Nov 01, 2018
16.58
17.00
15.80
16.64
27,737
+0.29(+1.77%)
Oct 31, 2018
16.28
16.56
15.78
16.35
19,594
+0.35(+2.19%)
Oct 30, 2018
15.94
16.45
15.50
16.00
16,274
-0.14(-0.87%)
Oct 29, 2018
16.35
17.32
15.97
16.14
35,830
+0.18(+1.13%)
Oct 26, 2018
16.74
17.48
15.05
15.96
29,500
-0.95(-5.62%)
Oct 25, 2018
16.50
17.17
16.28
16.91
11,625
+0.51(+3.11%)
Oct 24, 2018
16.24
16.72
15.40
16.40
28,648
+0.29(+1.80%)
Oct 23, 2018
15.90
16.80
15.12
16.11
9,287
-0.13(-0.80%)
Oct 22, 2018
16.79
16.79
15.76
16.24
18,303
-0.67(-3.96%)
Oct 19, 2018
17.73
17.99
16.55
16.91
23,000
-0.44(-2.54%)
Oct 18, 2018
16.98
17.99
16.08
17.35
45,859
+0.38(+2.24%)
Oct 17, 2018
15.47
17.00
15.34
16.97
29,928
+1.57(+10.19%)
Oct 16, 2018
14.81
15.67
14.78
15.40
54,738
+0.65(+4.41%)
Oct 15, 2018
14.26
15.05
14.26
14.75
16,976
+0.35(+2.43%)
Oct 12, 2018
13.65
14.61
13.50
14.40
32,000
+0.90(+6.67%)
Oct 11, 2018
13.99
15.05
13.50
13.50
121,300
-1.15(-7.85%)
Oct 10, 2018
17.15
17.15
13.72
14.65
94,709
-2.47(-14.43%)
Oct 09, 2018
16.89
17.12
16.89
17.12
8,200
+0.20(+1.18%)
Oct 08, 2018
17.34
17.72
13.69
16.92
69,510
-0.35(-2.03%)
Oct 05, 2018
17.22
17.73
17.22
17.27
10,500
+0.04(+0.23%)
Oct 04, 2018
17.25
17.91
17.20
17.23
20,283
-0.46(-2.60%)
Oct 03, 2018
17.56
17.69
17.10
17.69
47,700
-0.02(-0.11%)
Oct 02, 2018
17.57
17.97
16.85
17.71
25,501
+0.17(+0.97%)
Oct 01, 2018
18.00
18.00
16.98
17.54
41,449
-0.46(-2.56%)
Sep 28, 2018
18.00
18.14
17.54
18.00
62,500
-0.05(-0.28%)
Sep 27, 2018
17.91
18.05
17.55
18.05
38,550
+0.14(+0.78%)
Sep 26, 2018
17.72
17.95
17.54
17.91
21,788
+0.09(+0.51%)
Sep 25, 2018
17.59
17.82
17.42
17.82
54,192
+0.25(+1.42%)
Sep 24, 2018
16.55
17.93
16.41
17.57
182,373
+1.00(+6.04%)
Sep 21, 2018
18.10
18.10
16.49
16.57
381,200
-1.41(-7.84%)
Sep 20, 2018
18.00
18.39
17.00
17.98
271,848
+0.03(+0.17%)
Sep 19, 2018
17.10
18.00
16.60
17.95
161,876
+0.87(+5.09%)
Sep 18, 2018
16.65
17.10
16.45
17.08
81,083
+0.54(+3.26%)
Sep 17, 2018
16.88
17.10
16.00
16.54
178,631
-0.07(-0.42%)
Sep 14, 2018
14.75
17.07
14.00
16.61
334,300
+1.91(+12.99%)
Sep 13, 2018
13.70
14.75
13.25
14.70
48,502
+0.96(+6.99%)
Sep 12, 2018
14.10
14.10
12.95
13.74
57,804
+0.14(+1.03%)
Sep 11, 2018
12.80
13.60
12.63
13.60
63,415
+0.80(+6.25%)
Sep 10, 2018
12.72
12.80
12.61
12.80
37,283
+0.07(+0.55%)
Sep 07, 2018
12.58
12.73
12.55
12.73
15,800
+0.00(+0.00%)
Sep 06, 2018
12.73
12.73
12.60
12.73
6,201
+0.00(+0.00%)
Sep 05, 2018
12.73
12.74
12.50
12.73
10,407
+0.00(+0.00%)
Sep 04, 2018
12.76
12.76
12.42
12.73
26,684
-0.03(-0.24%)
Aug 31, 2018
12.76
12.76
12.76
0
-0.02(-0.16%)
Aug 30, 2018
12.67
12.80
12.63
12.78
24,594
+0.08(+0.63%)
Aug 29, 2018
12.62
12.80
12.45
12.70
22,321
+0.08(+0.63%)
Aug 28, 2018
12.41
12.69
12.41
12.62
16,594
-0.08(-0.63%)
Aug 27, 2018
12.73
12.73
12.55
12.70
28,934
+0.00(+0.00%)
Aug 24, 2018
12.58
12.70
12.50
12.70
39,200
-0.04(-0.31%)
Aug 23, 2018
12.61
12.74
12.43
12.74
24,751
+0.04(+0.33%)
Aug 22, 2018
12.65
12.70
12.43
12.70
30,706
+0.08(+0.62%)
Aug 21, 2018
12.49
12.70
12.36
12.62
24,772
+0.11(+0.88%)
Aug 20, 2018
12.70
12.70
12.10
12.51
34,856
-0.14(-1.11%)
Aug 17, 2018
12.50
12.65
12.22
12.65
24,000
+0.15(+1.20%)
Aug 16, 2018
12.31
12.70
12.31
12.50
28,568
+0.00(+0.00%)
Aug 15, 2018
12.67
12.70
11.85
12.50
50,302
-0.10(-0.79%)
Aug 14, 2018
12.50
12.73
11.80
12.60
104,755
+0.11(+0.88%)
Aug 13, 2018
12.50
12.50
11.75
12.49
42,202
+0.09(+0.73%)
Aug 10, 2018
12.10
12.49
11.50
12.40
199,200
+0.36(+2.99%)
Aug 09, 2018
11.66
12.05
11.45
12.04
65,523
+0.39(+3.35%)
Aug 08, 2018
10.81
12.10
10.81
11.65
218,641
+1.51(+14.89%)
Aug 07, 2018
10.16
10.40
9.950
10.14
10,711
+0.09(+0.90%)
Aug 06, 2018
10.26
10.60
10.00
10.05
26,776
-0.16(-1.57%)
Aug 03, 2018
10.66
10.66
9.320
10.21
12,300
-0.38(-3.63%)
Aug 02, 2018
10.38
10.73
10.23
10.59
8,344
+0.09(+0.90%)
Aug 01, 2018
10.74
10.74
10.45
10.50
1,940
+0.10(+0.96%)
Jul 31, 2018
10.29
10.75
10.29
10.40
29,409
+0.30(+2.97%)
Jul 30, 2018
10.71
10.71
10.10
10.10
8,116
-0.38(-3.58%)
Jul 27, 2018
10.50
10.60
10.42
10.47
24,447
-0.03(-0.24%)
Jul 26, 2018
10.61
10.61
10.25
10.50
4,374
+0.03(+0.29%)
Jul 25, 2018
10.30
10.74
10.20
10.47
33,313
+0.15(+1.45%)
Jul 24, 2018
10.31
10.59
10.20
10.32
27,371
+0.12(+1.18%)
Jul 23, 2018
10.16
10.47
10.12
10.20
10,804
-0.22(-2.11%)
Jul 20, 2018
10.56
10.60
10.20
10.42
7,643
-0.08(-0.76%)
Jul 19, 2018
10.50
10.58
10.40
10.50
2,798
+0.02(+0.19%)
Jul 18, 2018
10.95
10.95
10.21
10.48
6,401
-0.02(-0.19%)
Jul 17, 2018
10.50
10.75
10.50
10.50
4,454
+0.05(+0.48%)
Jul 16, 2018
10.60
10.92
10.28
10.45
9,888
-0.15(-1.41%)
Jul 13, 2018
10.58
10.99
10.40
10.60
26,930
-0.19(-1.76%)
Jul 12, 2018
11.00
11.00
10.38
10.79
33,714
+0.30(+2.86%)
Jul 11, 2018
10.85
11.00
10.41
10.49
14,008
+0.02(+0.19%)
Jul 10, 2018
10.50
11.24
10.31
10.47
73,847
+0.14(+1.36%)
Jul 09, 2018
10.33
10.59
10.33
10.33
13,658
+0.00(+0.00%)
Jul 06, 2018
10.10
10.40
9.659
10.33
5,397
+0.23(+2.28%)
Jul 05, 2018
10.40
10.40
10.07
10.10
8,238
-0.25(-2.42%)
Jul 03, 2018
10.35
10.35
10.35
0
+0.25(+2.48%)
Jul 02, 2018
10.60
10.60
9.900
10.10
10,821
-0.30(-2.88%)
Jun 29, 2018
10.38
10.40
10.03
10.40
2,506
+0.15(+1.46%)
Jun 28, 2018
9.750
10.35
9.750
10.25
5,862
+0.31(+3.12%)
Jun 27, 2018
10.25
10.62
9.815
9.940
21,632
-0.48(-4.59%)
Jun 26, 2018
10.83
10.83
10.25
10.42
13,709
+0.17(+1.64%)
Jun 25, 2018
11.00
11.00
10.25
10.25
10,998
-0.15(-1.44%)
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
.