OptimizeRx Corporation - Common Stock (OPRX)

5.1650
-1.1750 (-18.53%)
NASDAQ · Last Trade: May 13th, 9:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OptimizeRx Corporation - Common Stock (OPRX)

DateOpenHighLowCloseVolumeAdjusted Close
5/12/20266.126.486.106.34656,7956.34
5/11/20266.366.476.146.21298,6646.21
5/08/20266.576.576.306.44232,4226.44
5/07/20266.526.776.516.63246,5796.63
5/06/20266.706.806.376.47308,2506.47
5/05/20266.806.896.466.63517,7526.63
5/04/20266.676.996.556.77321,7946.77
5/01/20266.276.726.266.70472,7966.70
4/30/20266.186.255.956.23338,5406.23
4/29/20266.516.516.076.14392,1396.14
4/28/20266.406.456.236.40323,3516.40
4/27/20266.436.776.386.41410,3426.41
4/24/20266.406.566.326.43344,0096.43
4/23/20266.806.806.266.41384,1366.41
4/22/20267.007.366.686.80417,6966.80
4/21/20267.268.266.906.94950,8806.94
4/20/20267.007.366.907.20298,5387.20
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