OPRX - OptimizeRx Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201910.5010.509.739.999.99124,500
Dec 09, 20199.2710.939.2710.3610.36203,800
Dec 06, 20198.899.188.729.049.04116,500
Dec 05, 20198.879.328.638.808.80165,600
Dec 04, 20199.469.488.718.868.86180,700
Dec 03, 20199.569.819.339.429.42116,100
Dec 02, 201910.7110.839.559.769.76111,300
Nov 29, 201910.7310.8310.6910.7010.7020,600
Nov 27, 201910.7410.8410.7010.7410.7454,000
Nov 26, 201910.7910.9010.5010.6910.6966,900
Nov 25, 201910.3610.9210.3010.7910.7966,800
Nov 22, 201910.3710.5310.1510.4010.4041,200
Nov 21, 201910.2810.4210.0510.3510.3564,400
Nov 20, 20199.9410.389.8910.1810.1868,300
Nov 19, 20199.639.999.549.979.9784,700
Nov 18, 20199.709.789.529.589.5897,800
Nov 15, 20199.759.809.629.739.7375,600
Nov 14, 20199.679.829.509.659.65129,500
Nov 13, 20199.9010.049.479.639.63135,000
Nov 12, 20199.7910.199.799.999.9978,900
Nov 11, 201910.2910.299.789.879.8798,900
Nov 08, 201910.4611.0010.0710.1310.13161,600
Nov 07, 201910.8711.1710.1810.4810.48218,000
Nov 06, 20199.1010.619.0010.3810.38865,800
Nov 05, 201912.6012.7911.5212.0412.04181,200
Nov 04, 201912.9012.9912.2712.5912.59159,400
Nov 01, 201913.0813.2212.7512.8812.88264,200
Oct 31, 201913.0113.2212.9513.0013.0046,700
Oct 30, 201912.8413.2312.7313.0213.02117,100
Oct 29, 201912.9813.1112.9112.9912.9936,200
Oct 28, 201912.9313.1912.8913.0013.0089,700
Oct 25, 201913.0513.2012.9312.9712.9782,400
Oct 24, 201913.1913.3813.0013.1013.1049,100
Oct 23, 201913.0713.5713.0013.1213.1254,100
Oct 22, 201913.5314.1413.0313.0713.0736,000
Oct 21, 201913.7213.8913.4813.5113.5150,900
Oct 18, 201913.9614.1113.4113.6213.6230,200
Oct 17, 201914.0014.1113.7814.0814.0866,600
Oct 16, 201913.8514.0313.4613.9713.9761,600
Oct 15, 201913.0614.2412.9813.9113.91104,500
Oct 14, 201913.2113.4512.9713.0213.0245,500
Oct 11, 201913.1713.5613.1713.3413.3427,500
Oct 10, 201913.1513.3513.0013.0513.0533,300
Oct 09, 201913.3213.5512.9713.1613.1643,300
Oct 08, 201913.4113.6712.8813.3413.3477,900
Oct 07, 201913.2913.5512.7313.1913.1984,100
Oct 04, 201913.2613.4313.0713.3413.3441,200
Oct 03, 201913.2713.3812.9513.2613.2683,400
Oct 02, 201913.7513.8312.5013.4213.42225,200
Oct 01, 201914.5514.7413.6413.9213.92130,400
Sep 30, 201914.5914.5914.3014.4814.48113,300
Sep 27, 201915.2515.4014.3814.5814.5865,900
Sep 26, 201915.6215.6714.7415.1915.19122,500
Sep 25, 201915.3415.7115.1215.6215.6264,900
Sep 24, 201915.8216.4815.3315.4515.45136,200
Sep 23, 201915.6315.8915.5415.8315.8372,200
Sep 20, 201915.5015.7615.1715.6515.65336,700
Sep 19, 201915.5115.7215.1715.5215.5287,800
Sep 18, 201915.8015.8015.2515.4915.4959,300
Sep 17, 201915.5215.9215.3215.7815.78100,800
Sep 16, 201915.5415.8015.2115.6015.60107,300
Sep 13, 201916.2116.2715.4515.6615.6674,900
Sep 12, 201916.4616.4615.9916.1716.1777,300
Sep 11, 201916.0016.6615.8216.4916.4959,000
Sep 10, 201916.0016.2815.7815.9715.9743,900
Sep 09, 201916.4316.6715.8916.0016.0067,700
Sep 06, 201916.8717.0316.3516.3516.3560,300
Sep 05, 201916.4017.0915.9116.9616.96153,300
Sep 04, 201917.1217.2416.0616.3016.30181,500
Sep 03, 201916.4017.0216.3516.8316.83157,500
Aug 30, 201916.4516.8715.7716.4116.41179,900
Aug 29, 201916.2116.4315.8116.3816.38134,400
Aug 28, 201915.7516.3215.7215.9715.97161,100
Aug 27, 201916.0816.1515.5515.8515.85127,300
Aug 26, 201915.3716.0415.1716.0016.00122,300
Aug 23, 201915.5416.2315.0215.2015.20139,100
Aug 22, 201915.4816.4015.4515.5615.56283,000
Aug 21, 201915.1515.6515.0115.6015.60138,200
Aug 20, 201914.9115.1914.7015.0615.0651,300
Aug 19, 201915.2115.2314.8714.9714.9719,500
Aug 16, 201915.0015.2114.8215.2115.21104,800
Aug 15, 201914.8915.1014.5115.0315.0352,300
Aug 14, 201914.7514.9614.0314.8814.8861,600
Aug 13, 201914.7714.9114.4014.8614.8695,500
Aug 12, 201914.0014.7113.9514.4814.4876,300
Aug 09, 201914.6914.9913.9014.1914.19105,300
Aug 08, 201914.4015.1514.1814.7414.74227,500
Aug 07, 201914.1014.3113.4213.6013.60105,500
Aug 06, 201914.4015.1113.6314.3614.36129,700
Aug 05, 201914.8814.8914.1014.2014.20119,400
Aug 02, 201914.8715.1314.4015.0515.0559,700
Aug 01, 201915.0515.6814.8015.0215.02110,300
Jul 31, 201915.0315.7314.8015.0915.0975,600
Jul 30, 201914.9415.3014.6814.9714.9762,500
Jul 29, 201915.5615.8814.8515.0615.0665,700
Jul 26, 201915.1215.6515.1215.5915.5951,900
Jul 25, 201915.1815.6515.0415.1115.1161,700
Jul 24, 201914.9515.2814.5415.2115.2142,300
Jul 23, 201914.9215.4214.4514.8314.8360,300
Jul 22, 201914.9915.4314.5814.8514.8541,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...