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
)
7.590
+0.390 (+5.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 2, 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 (%)
Oct 01, 2024
7.710
7.790
7.180
7.200
197,762
-0.52(-6.74%)
Sep 30, 2024
7.610
7.841
7.605
7.720
50,026
-0.03(-0.39%)
Sep 27, 2024
7.630
7.935
7.500
7.750
100,778
+0.22(+2.92%)
Sep 26, 2024
7.460
7.610
7.390
7.530
50,716
+0.22(+3.01%)
Sep 25, 2024
7.530
7.680
7.270
7.310
85,693
-0.23(-3.05%)
Sep 24, 2024
8.200
8.200
7.426
7.540
129,743
-0.62(-7.60%)
Sep 23, 2024
7.950
8.220
7.950
8.160
151,517
+0.28(+3.55%)
Sep 20, 2024
7.500
7.990
7.500
7.880
277,801
+0.02(+0.25%)
Sep 19, 2024
7.910
7.930
7.800
7.860
48,432
+0.18(+2.34%)
Sep 18, 2024
7.850
8.024
7.580
7.680
63,648
-0.12(-1.54%)
Sep 17, 2024
7.860
8.010
7.770
7.800
35,825
+0.07(+0.91%)
Sep 16, 2024
7.840
8.240
7.620
7.730
47,886
-0.07(-0.90%)
Sep 13, 2024
7.600
7.880
7.510
7.800
63,958
+0.34(+4.56%)
Sep 12, 2024
7.350
7.540
7.290
7.460
94,615
+0.18(+2.47%)
Sep 11, 2024
7.400
7.530
7.230
7.280
85,102
-0.12(-1.62%)
Sep 10, 2024
7.210
7.620
7.170
7.400
165,679
+0.20(+2.78%)
Sep 09, 2024
7.550
7.790
7.200
7.200
203,140
-0.34(-4.51%)
Sep 06, 2024
7.790
7.807
7.370
7.540
97,200
-0.27(-3.46%)
Sep 05, 2024
7.550
8.150
7.420
7.810
207,050
+0.28(+3.72%)
Sep 04, 2024
7.720
7.860
7.520
7.530
49,065
-0.20(-2.59%)
Sep 03, 2024
8.140
8.190
7.680
7.730
82,147
-0.58(-6.98%)
Aug 30, 2024
8.370
8.370
8.010
8.310
120,580
-0.03(-0.36%)
Aug 29, 2024
8.270
8.400
8.150
8.340
92,241
+0.17(+2.08%)
Aug 28, 2024
8.250
8.260
8.030
8.170
54,451
-0.07(-0.85%)
Aug 27, 2024
8.190
8.380
7.840
8.240
69,652
-0.17(-2.02%)
Aug 26, 2024
8.680
8.680
8.330
8.410
69,123
-0.19(-2.21%)
Aug 23, 2024
8.370
8.780
8.250
8.600
69,060
+0.29(+3.49%)
Aug 22, 2024
8.510
8.670
8.280
8.310
56,245
-0.25(-2.92%)
Aug 21, 2024
8.450
8.673
8.385
8.560
66,226
+0.13(+1.54%)
Aug 20, 2024
8.460
8.490
8.290
8.430
55,404
-0.02(-0.24%)
Aug 19, 2024
8.340
8.480
8.170
8.450
86,780
+0.11(+1.32%)
Aug 16, 2024
8.390
8.950
8.340
8.340
86,153
-0.06(-0.71%)
Aug 15, 2024
8.560
8.560
8.080
8.400
256,747
+0.04(+0.48%)
Aug 14, 2024
8.660
8.660
8.280
8.360
64,644
-0.29(-3.35%)
Aug 13, 2024
8.360
8.710
8.130
8.650
146,974
+0.31(+3.72%)
Aug 12, 2024
8.200
8.500
7.750
8.340
226,903
-0.04(-0.48%)
Aug 09, 2024
8.840
9.270
7.920
8.380
247,235
-0.47(-5.31%)
Aug 08, 2024
8.360
8.870
8.186
8.850
143,429
+0.57(+6.88%)
Aug 07, 2024
8.980
9.010
8.190
8.280
102,364
-0.55(-6.23%)
Aug 06, 2024
9.150
9.180
8.730
8.830
101,149
-0.29(-3.18%)
Aug 05, 2024
9.040
9.160
8.680
9.120
160,700
-0.53(-5.49%)
Aug 02, 2024
10.04
10.12
9.600
9.650
94,176
-0.84(-8.01%)
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
.