OPRX - OptimizeRx Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201915.2115.5414.6314.8814.8871,577
Jun 21, 201915.2615.9315.0315.0515.05342,100
Jun 20, 201915.6415.6414.6615.2415.2470,400
Jun 19, 201914.6115.5014.5915.4715.4797,100
Jun 18, 201914.4914.8514.1214.6214.62112,200
Jun 17, 201914.2014.9114.0014.5414.54131,300
Jun 14, 201914.4114.7013.5714.2614.2655,800
Jun 13, 201914.1214.8013.9614.3014.3092,000
Jun 12, 201913.4914.0113.1713.9613.9693,800
Jun 11, 201913.3013.9812.8813.6213.62124,100
Jun 10, 201913.3513.7612.7713.3113.31146,400
Jun 07, 201913.3513.6512.9413.1813.18169,600
Jun 06, 201912.9013.5012.9013.3113.31193,100
Jun 05, 201913.0013.3812.6712.7212.72615,800
Jun 04, 201914.1214.2312.9413.3313.3373,400
Jun 03, 201915.3615.6313.8614.0514.0554,700
May 31, 201915.4415.9314.7515.3915.3957,400
May 30, 201915.8016.4014.2115.5115.51138,100
May 29, 201916.2116.6715.3315.6015.6050,800
May 28, 201915.8916.5015.6416.0416.0447,900
May 24, 201915.3216.0214.6315.8415.8419,900
May 23, 201915.6016.2014.8015.1015.1025,500
May 22, 201916.6016.6015.0515.6615.6634,900
May 21, 201916.7116.7115.9016.6216.6282,300
May 20, 201915.1116.7515.0416.4816.48149,900
May 17, 201915.6016.0812.4815.6315.6398,500
May 16, 201915.6015.7914.6015.4515.45145,600
May 15, 201914.5016.1414.2015.6015.60104,700
May 14, 201913.6314.7313.1514.7014.70112,600
May 13, 201913.6613.7513.3013.7513.7536,300
May 10, 201913.6513.9213.3313.5713.57110,100
May 09, 201912.0014.0412.0013.2713.27386,900
May 08, 201911.4411.4910.8011.4811.4855,500
May 07, 201910.5511.4610.5511.2011.209,000
May 06, 201910.6311.2510.5010.8110.8117,900
May 03, 201910.4411.5010.4410.7010.7037,400
May 02, 201911.2811.8710.4310.4310.4352,900
May 01, 201911.1011.7410.9611.4911.4916,600
Apr 30, 201911.2411.9810.8011.2011.2041,300
Apr 29, 201911.2311.4111.2011.3711.3714,600
Apr 26, 201911.2911.6710.8911.1711.1723,400
Apr 25, 201910.7511.1710.0010.8010.8055,700
Apr 24, 201911.4511.7110.2810.7610.7652,700
Apr 23, 201912.1012.2011.3011.5111.5140,300
Apr 22, 201912.0212.1811.8612.1212.1213,900
Apr 18, 201911.8912.5311.8612.1012.1011,900
Apr 17, 201911.9312.2111.8911.9511.9540,700
Apr 16, 201912.3012.4011.9011.9511.9547,900
Apr 15, 201912.2912.5612.0312.3212.3211,000
Apr 12, 201911.9812.6511.8112.3912.3929,200
Apr 11, 201912.4212.8511.7611.8011.8025,400
Apr 10, 201912.4613.0212.2912.5912.5934,500
Apr 09, 201912.8012.8512.3612.4512.4528,300
Apr 08, 201912.2313.1312.2312.7712.7722,500
Apr 05, 201912.7913.0912.0112.1912.1931,400
Apr 04, 201913.1713.1712.5212.6012.6028,700
Apr 03, 201913.3013.3012.8813.1813.1818,000
Apr 02, 201913.0013.3512.8213.0013.0029,300
Apr 01, 201912.6513.4012.6513.0013.0021,200
Mar 29, 201913.2013.4912.5212.7212.7218,800
Mar 28, 201912.8613.1312.7512.9512.9519,000
Mar 27, 201912.2513.2312.2412.8712.8737,100
Mar 26, 201913.0013.0012.2412.2412.2422,700
Mar 25, 201913.1313.4912.4312.6012.6029,500
Mar 22, 201914.1714.8212.7113.3013.3056,400
Mar 21, 201913.9114.3113.7013.7813.7837,300
Mar 20, 201914.0614.9213.4613.9013.9056,400
Mar 19, 201914.7314.8914.0614.2514.2530,900
Mar 18, 201915.5815.5814.7214.7214.7261,700
Mar 15, 201914.9915.7114.5215.5915.5985,500
Mar 14, 201914.9115.4314.8715.0015.0024,400
Mar 13, 201915.2215.2214.8014.9014.9028,200
Mar 12, 201915.0015.4814.9015.2515.2534,900
Mar 11, 201914.7515.1014.7515.1015.1027,600
Mar 08, 201914.9815.1014.3414.8014.8032,200
Mar 07, 201913.9215.1013.2014.7014.70101,800
Mar 06, 201913.9714.4213.8214.3714.3745,700
Mar 05, 201914.5514.5513.7014.2914.2936,300
Mar 04, 201913.7214.5513.7214.5314.5347,400
Mar 01, 201914.3714.6213.6814.4214.4223,100
Feb 28, 201913.6514.7413.6514.3614.3681,300
Feb 27, 201914.8014.8113.5014.0014.00138,700
Feb 26, 201913.8914.0213.1413.5213.52186,300
Feb 25, 201913.2213.8913.0013.8513.8557,500
Feb 22, 201913.1613.9912.5813.0413.0423,900
Feb 21, 201913.1313.1512.8613.0313.0329,900
Feb 20, 201912.7113.4112.5513.0013.0027,600
Feb 19, 201912.7313.2612.5012.7012.7015,700
Feb 15, 201913.2813.8412.5212.8112.8116,400
Feb 14, 201911.8214.7111.8213.1013.1024,700
Feb 13, 201912.9913.0512.0412.7212.7226,200
Feb 12, 201912.8013.3012.5612.9912.9927,700
Feb 11, 201912.6113.1412.6112.8012.8015,600
Feb 08, 201913.1013.4912.6112.6112.6119,600
Feb 07, 201913.3513.3512.3313.0613.0626,000
Feb 06, 201912.5613.7012.5613.3713.3747,800
Feb 05, 201912.2913.1011.6012.5012.5050,600
Feb 04, 201911.1512.5011.1512.4712.4725,000
Feb 01, 201911.7512.0011.3011.4711.4711,200
Jan 31, 201911.0911.9511.0911.2411.2420,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...