OPRX - OptimizeRx Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201915.5416.2315.2115.2115.214,231
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
Jul 19, 201915.0115.1514.5715.0015.0067,700
Jul 18, 201915.5315.6915.0015.1115.1136,800
Jul 17, 201915.5315.7214.8515.5315.5340,000
Jul 16, 201915.2315.8115.0915.5715.5746,000
Jul 15, 201916.0816.0815.0715.3215.3265,500
Jul 12, 201915.8116.0115.1015.9415.94105,000
Jul 11, 201916.0016.2615.6415.8415.84119,000
Jul 10, 201916.1216.2415.5015.9815.98107,600
Jul 09, 201916.0816.3015.7616.0916.0939,500
Jul 08, 201915.9716.1615.5215.9615.9657,800
Jul 05, 201916.2516.4914.8916.0516.05139,300
Jul 03, 201916.0016.3915.7116.2116.2145,700
Jul 02, 201916.4916.4915.5316.0716.07162,000
Jul 01, 201916.3516.5716.1916.5116.51175,600
Jun 28, 201915.4416.2915.3516.2016.201,612,900
Jun 27, 201915.0615.5415.0615.4115.41123,200
Jun 26, 201914.6215.5114.6215.0115.0196,400
Jun 25, 201914.7915.0214.6214.7014.7070,200
Jun 24, 201915.2115.5414.6314.8814.8875,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...