OptimizeRx Corporation - Common Stock (NQ: OPRX )

41.22 USD -4.64 (-10.12%)
Streaming Delayed Price Updated: 12:16 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 52.37 53.27 45.25 45.86 723,841 -7.93(-14.74%)
Mar 03, 2021 57.66 58.56 51.35 53.79 432,583 -3.63(-6.32%)
Mar 02, 2021 60.03 61.33 57.26 57.42 231,619 -2.13(-3.58%)
Mar 01, 2021 55.89 60.38 55.85 59.55 318,201 +6.37(+11.98%)
Feb 26, 2021 56.04 58.06 52.20 53.18 326,900 -2.83(-5.05%)
Feb 25, 2021 61.50 62.01 55.00 56.01 405,965 -1.52(-2.64%)
Feb 24, 2021 55.99 58.71 55.39 57.53 301,121 +1.94(+3.49%)
Feb 23, 2021 54.31 57.00 51.30 55.59 386,624 -2.28(-3.94%)
Feb 22, 2021 62.57 63.43 56.31 57.87 381,479 -4.33(-6.96%)
Feb 19, 2021 59.57 62.96 59.00 62.20 358,100 +3.62(+6.18%)
Feb 18, 2021 61.03 61.77 55.54 58.58 346,648 -2.17(-3.57%)
Feb 17, 2021 59.67 61.99 57.28 60.75 393,153 +1.41(+2.38%)
Feb 16, 2021 62.00 63.98 55.06 59.34 718,536 +2.00(+3.49%)
Feb 12, 2021 53.50 57.55 53.08 57.34 221,500 +3.37(+6.24%)
Feb 11, 2021 54.48 54.48 51.89 53.97 237,014 -0.02(-0.04%)
Feb 10, 2021 56.04 56.85 53.09 53.99 402,767 -2.01(-3.59%)
Feb 09, 2021 52.25 56.38 52.00 56.00 1,008,456 +4.27(+8.25%)
Feb 08, 2021 52.50 53.65 51.64 51.73 273,088 -0.23(-0.44%)
Feb 05, 2021 52.23 53.29 50.44 51.96 241,600 +0.38(+0.74%)
Feb 04, 2021 48.26 52.50 48.15 51.58 294,717 +3.64(+7.59%)
Feb 03, 2021 48.00 49.24 47.51 47.94 131,917 +0.62(+1.31%)
Feb 02, 2021 48.00 48.83 46.91 47.32 151,378 +0.11(+0.23%)
Feb 01, 2021 45.61 47.90 44.34 47.21 175,456 +2.07(+4.59%)
Jan 29, 2021 46.75 48.00 44.32 45.14 221,700 -2.09(-4.43%)
Jan 28, 2021 45.63 48.10 45.02 47.23 212,801 +1.09(+2.36%)
Jan 27, 2021 46.02 48.50 45.13 46.14 191,271 -1.02(-2.16%)
Jan 26, 2021 47.00 48.87 46.26 47.16 224,450 +0.63(+1.35%)
Jan 25, 2021 48.38 48.38 44.75 46.53 270,428 +1.87(+4.19%)
Jan 22, 2021 42.42 44.76 42.42 44.66 143,800 +1.65(+3.84%)
Jan 21, 2021 43.55 43.87 41.15 43.01 146,699 +0.12(+0.28%)
Jan 20, 2021 43.18 43.42 42.01 42.89 265,019 +1.04(+2.49%)
Jan 19, 2021 44.43 47.00 40.45 41.85 405,123 +2.31(+5.84%)
Jan 15, 2021 40.51 40.51 38.74 39.54 108,500 -0.45(-1.13%)
Jan 14, 2021 38.36 40.36 38.36 39.99 127,399 +1.81(+4.74%)
Jan 13, 2021 39.37 39.79 37.95 38.18 187,278 -1.05(-2.68%)
Jan 12, 2021 38.50 39.40 38.38 39.23 88,392 +0.90(+2.35%)
Jan 11, 2021 38.00 39.86 37.50 38.33 149,637 +0.37(+0.97%)
Jan 08, 2021 37.59 38.05 36.51 37.96 136,300 +0.46(+1.23%)
Jan 07, 2021 37.79 38.50 35.68 37.50 318,245 +2.09(+5.90%)
Jan 06, 2021 34.78 36.43 33.94 35.41 189,114 +0.82(+2.37%)
Jan 05, 2021 33.41 34.83 33.00 34.59 166,848 +1.23(+3.69%)
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.