Canada markets closed

OptimizeRx Corporation (OPRX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
12.66-0.28 (-2.16%)
At close: 04:00PM EDT
12.66 0.00 (0.00%)
After hours: 04:11PM EDT
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 202412.9812.9812.5712.6612.6691,983
May 24, 202412.4513.1912.2612.9412.94168,900
May 23, 202412.5812.7012.2312.3012.30163,800
May 22, 202412.7513.0812.5012.5712.5771,100
May 21, 202413.0113.1812.5812.8912.8988,700
May 20, 202412.5213.3312.3113.0813.08249,900
May 17, 202412.8713.0112.5012.6912.69197,600
May 16, 202413.3213.3212.5412.8512.85250,800
May 15, 202413.9514.1312.5013.1713.17662,900
May 14, 202410.7510.9310.4610.4810.4899,400
May 13, 202410.9410.9910.3410.5410.5491,700
May 10, 202410.9411.0410.5210.8110.81129,400
May 09, 202410.5910.9310.5510.9110.91101,200
May 08, 202410.5910.6910.4210.6010.60110,600
May 07, 202410.6910.8710.5610.7910.7972,400
May 06, 202410.6810.7110.2110.6210.62147,000
May 03, 202410.9410.9710.6010.6210.62103,000
May 02, 202410.6110.7610.2810.7010.7088,200
May 01, 202410.2510.5610.0410.4210.42177,500
Apr 30, 202410.0010.4510.0010.2010.20134,700
Apr 29, 202410.1510.4810.0010.0010.00143,900
Apr 26, 20249.5210.209.4110.1210.12489,000
Apr 25, 20249.099.098.448.808.80140,600
Apr 24, 20248.979.178.739.169.16144,900
Apr 23, 20249.099.588.918.948.94149,500
Apr 22, 20249.339.338.879.099.09213,800
Apr 19, 20249.259.569.179.329.32298,900
Apr 18, 20249.619.929.339.359.35153,700
Apr 17, 202410.0310.039.519.539.53137,500
Apr 16, 202411.0211.029.689.969.96202,800
Apr 15, 202410.6210.7910.2510.3210.3272,000
Apr 12, 202410.9510.9510.6610.7610.7681,800
Apr 11, 202411.0211.2010.7911.0411.0469,400
Apr 10, 202411.3211.3210.8110.9510.95112,500
Apr 09, 202411.1211.6911.1211.3411.34125,000
Apr 08, 202411.4611.4611.1111.1211.1251,100
Apr 05, 202411.1311.5010.9911.3711.3781,300
Apr 04, 202411.5511.7011.1311.2111.21129,300
Apr 03, 202411.1711.4111.0611.1711.1766,000
Apr 02, 202411.2311.2710.9611.2311.2374,100
Apr 01, 202412.2312.2311.2311.4211.42157,900
Mar 28, 202411.7812.4011.6512.1512.15419,100
Mar 27, 202412.1112.2211.8512.1512.15183,200
Mar 26, 202412.0012.4111.8211.9811.98116,000
Mar 25, 202411.6011.8511.3111.7811.78171,100
Mar 22, 202412.2212.2510.7311.4711.47221,100
Mar 21, 202412.7812.7812.1212.2412.24125,200
Mar 20, 202412.6712.9012.1512.6612.66136,500
Mar 19, 202412.3012.8412.0412.6012.60134,200
Mar 18, 202412.6612.6611.9212.2112.21174,700
Mar 15, 202412.8713.2812.5712.6912.69172,900
Mar 14, 202413.4914.0812.8012.9212.9283,500
Mar 13, 202413.5714.0013.4313.5313.5393,000
Mar 12, 202414.6114.8012.8613.5613.56400,400
Mar 11, 202416.1016.3115.6615.7915.79111,200
Mar 08, 202416.3216.6515.9816.1716.1763,300
Mar 07, 202415.7416.1715.3816.1616.1653,300
Mar 06, 202415.3915.8515.0715.5415.54108,500
Mar 05, 202416.0516.1415.3915.4315.43139,900
Mar 04, 202415.9916.5215.7816.1216.12197,200
Mar 01, 202415.8816.0215.5115.9515.9587,500
Feb 29, 202415.9616.0215.3115.8315.83142,200
Feb 28, 202415.2715.6614.9215.6115.6161,700
Feb 27, 202415.0015.7114.9615.5115.5196,900
Feb 26, 202415.0415.3914.9015.0215.02101,500
Feb 23, 202415.2615.2914.9515.1715.1770,800
Feb 22, 202415.2715.5014.9015.2015.2077,200
Feb 21, 202415.7015.7314.7615.3415.34142,500
Feb 20, 202415.5216.0014.9315.6915.6987,000
Feb 16, 202415.8315.8815.6215.8015.8047,000
Feb 15, 202415.5116.0915.5115.9115.9198,700
Feb 14, 202415.0615.6415.0115.4815.4861,200
Feb 13, 202414.9415.4114.5214.7814.78106,300
Feb 12, 202415.3115.5913.7815.5415.5476,700
Feb 09, 202415.6015.7115.2315.3115.3168,300
Feb 08, 202415.0015.5814.7815.4915.4996,600
Feb 07, 202415.1215.3214.8015.0615.0688,300
Feb 06, 202414.7815.1914.7815.1215.1260,500
Feb 05, 202414.3814.9214.2114.8514.85128,200
Feb 02, 202414.4815.0314.4714.6814.6891,100
Feb 01, 202414.1614.9213.9314.7914.7991,400
Jan 31, 202413.9914.7113.7114.1214.1291,300
Jan 30, 202414.5614.6114.0214.0314.0365,600
Jan 29, 202414.3614.6514.1114.6314.6358,100
Jan 26, 202414.8814.9914.3614.4014.4073,900
Jan 25, 202415.1315.2914.3514.7614.7662,900
Jan 24, 202415.7715.8614.8414.8914.8991,200
Jan 23, 202415.8516.1715.5415.5615.5681,600
Jan 22, 202415.0915.7614.8815.5815.58113,800
Jan 19, 202415.3515.3914.9114.9614.9674,300
Jan 18, 202415.2615.5714.9615.2815.28182,900
Jan 17, 202414.5915.2314.5915.1915.19115,700
Jan 16, 202414.6014.9214.3614.8814.8895,900
Jan 12, 202415.0715.0714.6114.7814.78103,600
Jan 11, 202414.8215.2914.6214.9414.94129,800
Jan 10, 202415.1115.1114.3714.8514.85195,100
Jan 09, 202415.6715.8314.7115.2115.21325,000
Jan 08, 202413.2313.4713.0313.3613.3681,000
Jan 05, 202413.2113.6513.1513.2513.2587,900
Jan 04, 202413.2413.3812.9413.3013.30158,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...