Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

OptimizeRx Corporation - Common Stock (OPRX)

7.1700
+0.5300 (7.98%)
NASDAQ · Last Trade: Apr 19th, 3:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OptimizeRx Corporation - Common Stock (OPRX)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/20266.747.296.747.17519,8597.17
4/16/20266.466.696.406.64484,5606.64
4/15/20266.086.436.006.40324,6956.40
4/14/20265.966.205.936.05321,9346.05
4/13/20266.026.055.775.93581,6795.93
4/10/20266.206.505.976.13626,3626.13
4/09/20266.396.486.036.16536,3796.16
4/08/20267.157.226.426.50391,8956.50
4/07/20266.616.786.306.65335,8116.65
4/06/20266.726.966.626.80502,4906.80
4/02/20266.426.806.236.56329,2496.56
4/01/20266.586.836.246.56498,7936.56
3/31/20266.526.586.196.28389,9206.28
3/30/20266.676.806.316.46383,3756.46
3/27/20266.866.936.556.60424,7946.60
3/26/20267.117.336.906.96589,7506.96
3/25/20266.957.476.807.181,730,3227.18
3/24/20266.376.866.296.78733,5256.78
3/23/20266.196.586.126.43443,1346.43
3/20/20266.156.175.945.99295,6915.99
3/19/20266.316.496.006.15632,2506.15
3/18/20266.526.616.236.31363,8476.31
3/17/20266.566.826.406.62438,3276.62
3/16/20266.486.656.326.53399,8086.53
3/13/20266.016.415.966.40611,5946.40
3/12/20266.526.545.925.93380,6585.93
3/11/20266.566.866.506.67401,3486.67
3/10/20266.857.056.536.58465,7296.58
3/09/20266.606.936.536.84526,8966.84
3/06/20266.897.495.546.742,101,6076.74
3/05/20267.747.987.307.53955,2937.53
3/04/20267.387.967.207.87298,0187.87
3/03/20267.157.426.847.32257,0937.32
3/02/20267.457.567.267.39295,8947.39
2/27/20267.657.687.387.58342,0067.58
2/26/20267.788.067.687.84249,9927.84
2/25/20267.678.157.527.79457,4477.79
2/24/20267.377.677.377.64301,4057.64
2/23/20268.218.297.137.37647,2097.37
2/20/20268.528.848.198.20337,8788.20
2/19/20268.338.658.138.63497,5838.63
2/18/20268.308.477.948.38528,8648.38
2/17/20268.628.848.168.29379,2558.29
2/13/20268.259.068.108.75438,1158.75
2/12/20269.339.437.808.21835,3508.21
2/11/202610.2410.359.069.23941,9289.23
2/10/202610.3910.5910.0610.07301,67510.07
2/09/202610.9010.9010.3210.35225,77010.35
2/06/202610.7610.9510.1510.89408,94810.89
2/05/202610.8911.0110.4010.54310,54310.54
2/04/202610.0611.919.9511.02692,01111.02
2/03/202610.9911.169.7310.25503,22810.25
2/02/202610.6311.2410.3410.92266,70110.92
1/30/202610.7011.0710.4010.76567,26210.76
1/29/202611.0111.0610.4010.82219,64710.82
1/28/202611.8112.1210.9210.97327,48710.97
1/27/202611.6511.8711.3411.77321,89111.77
1/26/202611.8912.1611.6011.64152,57811.64
1/23/202611.8612.0311.4511.92277,58311.92
1/22/202611.8112.3411.7011.96326,23711.96
1/21/202611.9212.1711.4411.66231,07711.66
1/20/202611.8812.1911.7111.94199,46711.94