OPRX - OptimizeRx Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201911.8912.5111.8912.4012.405,021
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
Jan 30, 201911.4911.4910.8510.9510.9545,200
Jan 29, 201912.3412.3410.9211.6411.6434,100
Jan 28, 201910.9611.8910.5711.2211.2229,200
Jan 25, 201910.9911.2810.8510.9510.9524,300
Jan 24, 201911.0211.2910.5811.1411.1428,600
Jan 23, 201910.9611.3410.7611.0011.0054,900
Jan 22, 201911.4111.6110.5510.7610.7651,400
Jan 18, 201910.8011.6510.7411.2911.2973,600
Jan 17, 201910.9210.9410.3110.7410.74100,100
Jan 16, 201910.4411.039.9611.0311.0373,200
Jan 15, 201911.7011.7610.7010.9510.95195,600
Jan 14, 201913.1813.1811.9811.9811.9868,300
Jan 11, 201912.1013.1211.8812.9812.9888,400
Jan 10, 201912.9312.9312.1012.2012.2065,800
Jan 09, 201913.9013.9013.2713.2913.2914,900
Jan 08, 201913.7913.7912.9413.4013.4046,700
Jan 07, 201913.3413.7913.0113.6713.6754,900
Jan 04, 201913.5013.8712.3813.5213.5246,900
Jan 03, 201912.2413.8411.9013.5113.51204,500
Jan 02, 201910.8412.2910.6812.0412.04227,400
Dec 31, 20189.9710.989.9510.9710.97149,000
Dec 28, 201810.0010.209.659.849.84194,900
Dec 27, 20189.8610.209.829.919.9197,900
Dec 26, 20189.8010.189.7510.0010.00249,200
Dec 24, 20189.509.879.199.759.7532,700
Dec 21, 20189.909.908.929.459.45153,700
Dec 20, 201810.0010.079.789.899.8985,000
Dec 19, 20189.639.959.559.719.71208,700
Dec 18, 20189.959.959.459.549.54592,300
Dec 17, 201811.7611.9911.0211.6011.6020,400
Dec 14, 201811.5712.8711.5711.9511.9531,400
Dec 13, 201813.4513.5511.5611.6011.6060,300
Dec 12, 201813.2814.5013.2813.6313.6324,800
Dec 11, 201813.8714.9313.1913.1913.1934,200
Dec 10, 201814.8115.5813.5214.9014.9026,100
Dec 07, 201814.7516.0114.7515.0015.0034,300
Dec 06, 201815.9016.2215.0015.0015.0020,200
Dec 04, 201815.4416.3515.4416.1116.1117,900
Dec 03, 201815.9416.2514.5716.2516.259,400
Nov 30, 201816.2216.3415.9116.2116.2112,100
Nov 29, 201814.9316.3814.9216.2416.2413,000
Nov 28, 201814.5015.0014.2515.0015.0026,600
Nov 27, 201814.2514.6514.2514.5814.5819,600
Nov 26, 201814.8714.8713.9714.6014.6024,300
Nov 23, 201814.3814.7513.9714.3014.3010,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...