Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OptimizeRx Corporation - Common Stock (NQ: OPRX )

6.280 +2.140 (+51.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 4.850 6.740 4.850 6.280 16,399,650 +2.14(+51.69%)
Mar 11, 2025 4.250 4.250 3.991 4.140 159,046 -0.16(-3.72%)
Mar 10, 2025 4.580 4.580 4.020 4.300 177,081 -0.28(-6.11%)
Mar 07, 2025 4.900 4.900 4.555 4.580 55,923 -0.14(-2.97%)
Mar 06, 2025 5.070 5.070 4.610 4.720 125,543 -0.29(-5.79%)
Mar 05, 2025 5.280 5.290 4.890 5.010 141,065 -0.27(-5.11%)
Mar 04, 2025 4.850 5.300 4.830 5.280 109,956 +0.41(+8.42%)
Mar 03, 2025 5.280 5.417 4.860 4.870 92,187 -0.31(-5.98%)
Feb 28, 2025 5.110 5.205 4.960 5.180 101,355 +0.04(+0.78%)
Feb 27, 2025 5.050 5.270 5.005 5.140 103,036 +0.03(+0.59%)
Feb 26, 2025 5.310 5.385 5.010 5.110 88,314 -0.20(-3.77%)
Feb 25, 2025 5.550 5.685 5.280 5.310 112,765 -0.25(-4.50%)
Feb 24, 2025 5.800 5.924 5.470 5.560 141,707 -0.22(-3.81%)
Feb 21, 2025 6.250 6.300 5.780 5.780 62,604 -0.41(-6.62%)
Feb 20, 2025 6.530 6.700 6.110 6.190 115,411 -0.38(-5.78%)
Feb 19, 2025 6.580 6.600 6.180 6.570 80,192 -0.05(-0.76%)
Feb 18, 2025 6.700 6.810 6.420 6.620 256,803 -0.02(-0.30%)
Feb 14, 2025 6.340 6.690 6.242 6.640 190,388 +0.35(+5.56%)
Feb 13, 2025 5.650 6.310 5.580 6.290 115,651 +0.70(+12.52%)
Feb 12, 2025 5.470 5.700 5.470 5.590 77,421 -0.01(-0.18%)
Feb 11, 2025 5.600 5.768 5.480 5.600 104,733 -0.06(-1.06%)
Feb 10, 2025 5.570 5.750 5.440 5.660 127,136 +0.14(+2.54%)
Feb 07, 2025 5.510 5.550 5.200 5.520 126,172 +0.01(+0.18%)
Feb 06, 2025 5.640 5.955 5.390 5.510 153,074 -0.16(-2.82%)
Feb 05, 2025 5.810 6.030 5.600 5.670 160,926 -0.12(-2.07%)
Feb 04, 2025 5.750 5.980 5.750 5.790 86,856 +0.06(+1.05%)
Feb 03, 2025 5.440 5.740 5.315 5.730 63,910 +0.18(+3.24%)
Jan 31, 2025 5.770 5.770 5.500 5.550 119,593 -0.16(-2.80%)
Jan 30, 2025 5.760 5.860 5.650 5.710 66,093 +0.05(+0.88%)
Jan 29, 2025 5.460 5.730 5.380 5.660 143,852 +0.18(+3.28%)
Jan 28, 2025 5.350 5.610 5.270 5.480 90,001 +0.13(+2.43%)
Jan 27, 2025 5.360 5.425 5.150 5.350 107,319 -0.08(-1.47%)
Jan 24, 2025 5.340 5.760 5.200 5.430 224,409 +0.03(+0.56%)
Jan 23, 2025 5.350 5.430 5.100 5.400 100,897 -0.03(-0.55%)
Jan 22, 2025 5.300 5.730 5.300 5.430 153,476 +0.02(+0.37%)
Jan 21, 2025 4.800 5.415 4.800 5.410 234,059 +0.61(+12.59%)
Jan 17, 2025 4.900 5.025 4.720 4.805 117,073 -0.06(-1.13%)
Jan 16, 2025 4.950 5.090 4.830 4.860 157,274 -0.08(-1.62%)
Jan 15, 2025 5.060 5.140 4.873 4.940 78,768 +0.08(+1.54%)
Jan 14, 2025 5.030 5.030 4.762 4.865 92,736 +0.02(+0.31%)
Jan 13, 2025 5.260 5.290 4.760 4.850 110,692 -0.51(-9.51%)
Jan 10, 2025 5.280 5.490 5.080 5.360 152,688 -0.05(-0.92%)
Jan 08, 2025 5.490 5.649 4.660 5.410 607,228 -0.41(-7.04%)
Jan 07, 2025 5.590 6.040 5.514 5.820 259,959 +0.25(+4.49%)
Jan 06, 2025 5.530 5.780 5.380 5.570 163,613 +0.08(+1.46%)
Jan 03, 2025 5.230 5.590 5.230 5.490 112,796 +0.28(+5.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.