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

OptimizeRx Corporation - Common Stock (NQ: OPRX )

10.34 -0.08 (-0.77%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 10.00 10.45 10.00 10.20 134,697 +0.20(+2.00%)
Apr 29, 2024 10.15 10.48 10.00 10.00 143,915 -0.12(-1.19%)
Apr 26, 2024 9.520 10.20 9.410 10.12 489,074 +1.32(+15.00%)
Apr 25, 2024 9.090 9.090 8.435 8.800 140,617 -0.36(-3.93%)
Apr 24, 2024 8.970 9.170 8.730 9.160 144,869 +0.22(+2.46%)
Apr 23, 2024 9.090 9.580 8.910 8.940 149,534 -0.15(-1.65%)
Apr 22, 2024 9.330 9.330 8.870 9.090 213,898 -0.23(-2.47%)
Apr 19, 2024 9.250 9.560 9.170 9.320 298,861 -0.03(-0.32%)
Apr 18, 2024 9.610 9.920 9.330 9.350 153,709 -0.18(-1.89%)
Apr 17, 2024 10.03 10.03 9.510 9.530 137,451 -0.43(-4.32%)
Apr 16, 2024 11.02 11.02 9.680 9.960 202,776 -0.36(-3.49%)
Apr 15, 2024 10.62 10.79 10.25 10.32 72,026 -0.44(-4.09%)
Apr 12, 2024 10.95 10.95 10.66 10.76 81,790 -0.28(-2.54%)
Apr 11, 2024 11.02 11.20 10.79 11.04 69,442 +0.09(+0.82%)
Apr 10, 2024 11.32 11.32 10.81 10.95 112,502 -0.39(-3.44%)
Apr 09, 2024 11.12 11.69 11.12 11.34 124,953 +0.22(+1.98%)
Apr 08, 2024 11.46 11.46 11.11 11.12 51,081 -0.25(-2.20%)
Apr 05, 2024 11.13 11.50 10.99 11.37 81,348 +0.16(+1.43%)
Apr 04, 2024 11.55 11.70 11.13 11.21 129,262 +0.04(+0.36%)
Apr 03, 2024 11.17 11.41 11.06 11.17 66,001 -0.06(-0.53%)
Apr 02, 2024 11.23 11.27 10.96 11.23 74,093 -0.19(-1.66%)
Apr 01, 2024 12.23 12.23 11.23 11.42 157,890 -0.73(-6.01%)
Mar 28, 2024 11.78 12.21 12.21 12.15 419,141 +0.00(+0.00%)
Mar 27, 2024 12.11 12.22 11.85 12.15 183,216 +0.17(+1.42%)
Mar 26, 2024 12.00 12.40 11.82 11.98 115,954 +0.20(+1.70%)
Mar 25, 2024 11.60 11.85 11.31 11.78 171,069 +0.31(+2.70%)
Mar 22, 2024 12.22 12.25 10.73 11.47 221,141 -0.77(-6.29%)
Mar 21, 2024 12.78 12.78 12.12 12.24 125,230 -0.42(-3.32%)
Mar 20, 2024 12.67 12.90 12.15 12.66 136,483 +0.06(+0.48%)
Mar 19, 2024 12.30 12.84 12.04 12.60 134,208 +0.39(+3.19%)
Mar 18, 2024 12.66 12.66 11.92 12.21 174,687 -0.48(-3.78%)
Mar 15, 2024 12.87 13.28 12.57 12.69 172,890 -0.23(-1.78%)
Mar 14, 2024 13.49 14.08 12.80 12.92 83,455 -0.61(-4.51%)
Mar 13, 2024 13.57 14.00 13.43 13.53 92,967 -0.03(-0.22%)
Mar 12, 2024 14.61 14.80 12.86 13.56 400,427 -2.23(-14.12%)
Mar 11, 2024 16.10 16.31 15.66 15.79 111,166 -0.38(-2.35%)
Mar 08, 2024 16.32 16.64 15.98 16.17 63,296 +0.01(+0.06%)
Mar 07, 2024 15.74 16.16 15.38 16.16 53,264 +0.62(+3.99%)
Mar 06, 2024 15.39 15.85 15.07 15.54 108,490 +0.11(+0.71%)
Mar 05, 2024 16.05 16.14 15.39 15.43 139,945 -0.69(-4.28%)
Mar 04, 2024 15.99 16.52 15.78 16.12 197,200 +0.17(+1.07%)
Mar 01, 2024 15.88 16.02 15.51 15.95 87,518 +0.12(+0.76%)
Feb 29, 2024 15.96 16.02 15.31 15.83 142,152 +0.22(+1.41%)
Feb 28, 2024 15.27 15.66 14.92 15.61 61,717 +0.10(+0.64%)
Feb 27, 2024 15.00 15.71 14.96 15.51 96,864 +0.49(+3.26%)
Feb 26, 2024 15.04 15.39 14.90 15.02 101,520 -0.15(-0.99%)
Feb 23, 2024 15.26 15.29 14.95 15.17 70,821 -0.03(-0.20%)
Feb 22, 2024 15.27 15.50 14.90 15.20 77,191 -0.14(-0.91%)
Feb 21, 2024 15.70 15.73 14.76 15.34 142,539 -0.35(-2.23%)
Feb 20, 2024 15.52 16.00 14.93 15.69 87,046 -0.11(-0.70%)
Feb 16, 2024 15.83 15.88 15.62 15.80 47,049 -0.11(-0.69%)
Feb 15, 2024 15.51 16.09 15.51 15.91 98,667 +0.43(+2.78%)
Feb 14, 2024 15.06 15.64 15.01 15.48 61,217 +0.70(+4.74%)
Feb 13, 2024 14.94 15.41 14.52 14.78 106,304 -0.76(-4.89%)
Feb 12, 2024 15.31 15.59 13.78 15.54 76,657 +0.23(+1.50%)
Feb 09, 2024 15.60 15.71 15.23 15.31 68,301 -0.18(-1.16%)
Feb 08, 2024 15.00 15.58 14.78 15.49 96,644 +0.43(+2.86%)
Feb 07, 2024 15.12 15.32 14.80 15.06 88,300 -0.06(-0.40%)
Feb 06, 2024 14.78 15.19 14.78 15.12 60,521 +0.27(+1.82%)
Feb 05, 2024 14.38 14.92 14.21 14.85 128,238 +0.17(+1.16%)
Feb 02, 2024 14.48 15.03 14.47 14.68 91,090 -0.11(-0.74%)
Feb 01, 2024 14.16 14.92 13.93 14.79 91,382 +0.67(+4.75%)
Jan 31, 2024 13.99 14.71 13.71 14.12 91,250 +0.09(+0.64%)
Jan 30, 2024 14.56 14.61 14.02 14.03 65,559 -0.60(-4.10%)
Jan 29, 2024 14.36 14.65 14.11 14.63 58,124 +0.23(+1.60%)
Jan 26, 2024 14.88 14.99 14.36 14.40 73,863 -0.36(-2.44%)
Jan 25, 2024 15.13 15.29 14.35 14.76 62,918 -0.13(-0.87%)
Jan 24, 2024 15.77 15.86 14.84 14.89 91,216 -0.67(-4.31%)
Jan 23, 2024 15.85 16.17 15.54 15.56 82,211 -0.02(-0.13%)
Jan 22, 2024 15.09 15.76 14.88 15.58 113,765 +0.62(+4.14%)
Jan 19, 2024 15.35 15.35 14.91 14.96 74,279 -0.32(-2.09%)
Jan 18, 2024 15.26 15.57 14.96 15.28 182,882 +0.09(+0.59%)
Jan 17, 2024 14.59 15.23 14.59 15.19 115,662 +0.31(+2.08%)
Jan 16, 2024 14.60 14.92 14.36 14.88 95,949 +0.10(+0.68%)
Jan 12, 2024 15.07 15.07 14.61 14.78 103,565 -0.16(-1.07%)
Jan 11, 2024 14.82 15.29 14.62 14.94 129,762 +0.09(+0.61%)
Jan 10, 2024 15.11 15.11 14.37 14.85 195,118 -0.36(-2.37%)
Jan 09, 2024 15.67 15.83 14.71 15.21 325,041 +1.85(+13.85%)
Jan 08, 2024 13.23 13.47 13.03 13.36 81,014 +0.11(+0.83%)
Jan 05, 2024 13.21 13.65 13.15 13.25 87,885 -0.05(-0.38%)
Jan 04, 2024 13.24 13.38 12.94 13.30 158,591 -0.05(-0.37%)
Jan 03, 2024 13.83 13.97 13.31 13.35 173,438 -0.69(-4.91%)
Jan 02, 2024 14.09 14.27 13.89 14.04 90,259 -0.27(-1.89%)
Dec 29, 2023 14.41 14.69 14.28 14.31 112,226 -0.18(-1.24%)
Dec 28, 2023 13.96 14.60 13.96 14.49 100,514 +0.39(+2.77%)
Dec 27, 2023 14.42 14.42 13.80 14.10 124,903 +0.02(+0.14%)
Dec 26, 2023 14.11 14.30 13.82 14.08 128,423 +0.08(+0.57%)
Dec 22, 2023 14.33 14.70 13.78 14.00 178,332 -0.25(-1.75%)
Dec 21, 2023 14.20 14.55 13.86 14.25 244,380 +0.22(+1.57%)
Dec 20, 2023 12.77 14.33 12.38 14.03 485,293 +1.30(+10.21%)
Dec 19, 2023 11.79 12.85 11.36 12.73 331,978 +1.04(+8.90%)
Dec 18, 2023 11.05 11.73 10.68 11.69 190,320 +0.66(+5.98%)
Dec 15, 2023 11.17 11.17 10.53 11.03 582,750 -0.03(-0.27%)
Dec 14, 2023 10.11 11.53 10.05 11.06 488,968 +0.90(+8.86%)
Dec 13, 2023 9.830 10.45 9.620 10.16 300,487 +0.30(+3.04%)
Dec 12, 2023 9.600 9.890 9.450 9.860 176,850 +0.25(+2.60%)
Dec 11, 2023 9.810 9.870 9.520 9.610 366,992 -0.21(-2.14%)
Dec 08, 2023 9.770 10.00 9.683 9.820 111,103 +0.01(+0.10%)
Dec 07, 2023 9.770 9.935 9.550 9.810 98,882 +0.12(+1.24%)
Dec 06, 2023 9.810 10.00 9.650 9.690 71,902 -0.08(-0.82%)
Dec 05, 2023 9.910 9.910 9.410 9.770 115,091 -0.21(-2.10%)
Dec 04, 2023 9.930 10.20 9.735 9.980 140,021 +0.02(+0.20%)
Dec 01, 2023 9.460 10.03 9.460 9.960 235,431 +0.45(+4.73%)
Nov 30, 2023 9.700 9.730 9.450 9.510 122,438 -0.08(-0.83%)
Nov 29, 2023 9.440 9.720 9.400 9.590 90,673 +0.25(+2.68%)
Nov 28, 2023 9.490 9.520 9.280 9.340 120,674 -0.13(-1.37%)
Nov 27, 2023 9.710 9.790 9.405 9.470 118,648 -0.24(-2.47%)
Nov 24, 2023 9.740 9.950 9.670 9.710 78,164 -0.03(-0.31%)
Nov 22, 2023 9.830 9.880 9.700 9.740 79,354 +0.02(+0.21%)
Nov 21, 2023 10.11 10.11 9.700 9.720 172,779 -0.30(-2.99%)
Nov 20, 2023 9.910 10.12 9.670 10.02 183,050 +0.15(+1.52%)
Nov 17, 2023 9.900 9.980 9.540 9.870 132,249 +0.00(+0.00%)
Nov 16, 2023 9.660 9.940 9.360 9.870 129,644 +0.23(+2.39%)
Nov 15, 2023 9.450 9.670 9.430 9.640 178,360 +0.21(+2.23%)
Nov 14, 2023 9.260 9.490 9.000 9.430 164,094 +0.57(+6.43%)
Nov 13, 2023 8.970 9.040 8.690 8.860 146,989 -0.26(-2.85%)
Nov 10, 2023 8.950 9.300 8.810 9.120 203,903 +0.12(+1.33%)
Nov 09, 2023 9.090 9.100 8.765 9.000 107,422 -0.21(-2.28%)
Nov 08, 2023 9.590 9.590 9.000 9.210 195,216 -0.46(-4.76%)
Nov 07, 2023 9.880 9.890 9.280 9.670 256,831 -0.12(-1.23%)
Nov 06, 2023 10.97 10.97 9.510 9.790 581,489 +1.30(+15.31%)
Nov 03, 2023 8.340 8.700 8.320 8.490 350,067 +0.18(+2.17%)
Nov 02, 2023 8.250 8.500 8.030 8.310 206,652 +0.21(+2.59%)
Nov 01, 2023 8.070 8.150 7.790 8.100 152,095 +0.04(+0.50%)
Oct 31, 2023 7.840 8.160 7.695 8.060 308,732 +0.27(+3.47%)
Oct 30, 2023 7.590 8.110 7.590 7.790 163,792 +0.14(+1.83%)
Oct 27, 2023 7.950 7.950 7.510 7.650 105,335 -0.26(-3.29%)
Oct 26, 2023 7.970 8.110 7.710 7.910 126,741 -0.03(-0.38%)
Oct 25, 2023 8.350 8.350 7.820 7.940 157,997 -0.43(-5.14%)
Oct 24, 2023 8.270 8.535 8.270 8.370 88,725 +0.06(+0.72%)
Oct 23, 2023 8.270 8.510 8.180 8.310 80,280 +0.04(+0.48%)
Oct 20, 2023 8.350 8.477 8.060 8.270 103,189 -0.06(-0.72%)
Oct 19, 2023 8.610 8.710 8.240 8.330 117,931 -0.37(-4.25%)
Oct 18, 2023 8.690 8.790 8.405 8.700 127,618 -0.02(-0.23%)
Oct 17, 2023 8.860 9.070 8.600 8.720 138,795 -0.25(-2.79%)
Oct 16, 2023 8.430 9.250 8.280 8.970 257,770 +0.48(+5.65%)
Oct 13, 2023 8.230 8.770 8.170 8.490 324,841 +0.41(+5.07%)
Oct 12, 2023 7.910 9.000 7.850 8.080 634,642 +0.93(+13.01%)
Oct 11, 2023 7.400 7.476 7.080 7.150 65,128 -0.26(-3.51%)
Oct 10, 2023 7.100 7.530 6.950 7.410 73,544 +0.27(+3.78%)
Oct 09, 2023 7.150 7.240 6.920 7.140 57,962 -0.15(-2.06%)
Oct 06, 2023 7.200 7.320 7.010 7.290 76,407 +0.07(+0.97%)
Oct 05, 2023 7.230 7.300 7.000 7.220 109,670 -0.05(-0.69%)
Oct 04, 2023 7.090 7.360 6.950 7.270 130,787 +0.21(+2.97%)
Oct 03, 2023 7.560 7.640 7.040 7.060 112,786 -0.47(-6.24%)
Oct 02, 2023 7.730 7.730 7.330 7.530 98,422 -0.25(-3.21%)
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%)
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.