ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

OPRX OptimizeRx Corporation

15.17
-0.03 (-0.20%)
Feb 23 2024 - Closed
Delayed by 15 minutes

OPRX Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 15.17 -0.03 -0.20% 15.26 15.29 14.945 70,821
Feb 22 2024 15.20 -0.14 -0.91% 15.27 15.50 14.90 77,191
Feb 21 2024 15.34 -0.35 -2.23% 15.70 15.73 14.76 142,539
Feb 20 2024 15.69 -0.11 -0.70% 15.52 16.00 14.93 87,046
Feb 16 2024 15.80 -0.11 -0.69% 15.83 15.88 15.62 47,049
Feb 15 2024 15.91 0.43 2.78% 15.51 16.09 15.51 98,667
Feb 14 2024 15.48 0.70 4.74% 15.06 15.64 15.005 61,217
Feb 13 2024 14.78 -0.76 -4.89% 14.94 15.41 14.52 106,304
Feb 12 2024 15.54 0.23 1.50% 15.31 15.59 13.78 76,657
Feb 09 2024 15.31 -0.18 -1.16% 15.60 15.71 15.23 68,301
Feb 08 2024 15.49 0.43 2.86% 15.00 15.58 14.78 96,644
Feb 07 2024 15.06 -0.06 -0.40% 15.12 15.32 14.80 88,300
Feb 06 2024 15.12 0.27 1.82% 14.78 15.19 14.78 60,521
Feb 05 2024 14.85 0.17 1.16% 14.38 14.92 14.21 128,238
Feb 02 2024 14.68 -0.11 -0.74% 14.48 15.03 14.47 91,090
Feb 01 2024 14.79 0.67 4.75% 14.16 14.92 13.93 91,382
Jan 31 2024 14.12 0.09 0.64% 13.99 14.7099 13.71 91,426
Jan 30 2024 14.03 -0.60 -4.10% 14.56 14.61 14.02 65,560
Jan 29 2024 14.63 0.23 1.60% 14.36 14.65 14.11 58,124
Jan 26 2024 14.40 -0.36 -2.44% 14.88 14.99 14.36 73,859
Jan 25 2024 14.76 -0.13 -0.87% 15.13 15.285 14.35 62,918
Jan 24 2024 14.89 -0.67 -4.31% 15.77 15.86 14.84 91,216
Jan 23 2024 15.56 -0.02 -0.13% 15.85 16.17 15.54 81,649
Jan 22 2024 15.58 0.62 4.14% 15.09 15.76 14.88 113,766
Jan 19 2024 14.96 -0.32 -2.09% 15.35 15.39 14.91 74,279
Jan 18 2024 15.28 0.09 0.59% 15.26 15.57 14.9585 182,882
Jan 17 2024 15.19 0.31 2.08% 14.59 15.23 14.59 115,662
Jan 16 2024 14.88 0.10 0.68% 14.60 14.92 14.36 95,949
Jan 12 2024 14.78 -0.16 -1.07% 15.07 15.07 14.605 103,565
Jan 11 2024 14.94 0.09 0.61% 14.80 15.2899 14.62 129,762
Jan 10 2024 14.85 -0.36 -2.37% 15.11 15.11 14.37 195,118
Jan 09 2024 15.21 1.85 13.85% 15.67 15.83 14.71 325,041
Jan 08 2024 13.36 0.11 0.83% 13.23 13.47 13.03 81,014
Jan 05 2024 13.25 -0.05 -0.38% 13.21 13.65 12.93 87,885
Jan 04 2024 13.30 -0.05 -0.37% 13.35 13.375 12.94 158,591
Jan 03 2024 13.35 -0.69 -4.91% 13.83 13.97 13.31 173,438
Jan 02 2024 14.04 -0.27 -1.89% 14.09 14.27 13.89 90,259
Dec 29 2023 14.31 -0.18 -1.24% 14.41 14.69 14.28 112,226
Dec 28 2023 14.49 0.39 2.77% 13.96 14.60 13.96 100,514
Dec 27 2023 14.10 0.02 0.14% 14.42 14.42 13.8031 124,903
Dec 26 2023 14.08 0.08 0.57% 14.11 14.30 13.82 128,423
Dec 22 2023 14.00 -0.25 -1.75% 14.33 14.70 13.78 178,332
Dec 21 2023 14.25 0.22 1.57% 14.20 14.55 13.86 244,380
Dec 20 2023 14.03 1.30 10.21% 12.77 14.33 12.38 485,293
Dec 19 2023 12.73 1.04 8.90% 11.79 12.85 11.355 331,978
Dec 18 2023 11.69 0.66 5.98% 11.05 11.73 10.68 190,320
Dec 15 2023 11.03 -0.03 -0.27% 11.17 11.17 10.53 582,750
Dec 14 2023 11.06 0.90 8.86% 10.11 11.53 10.05 488,968
Dec 13 2023 10.16 0.30 3.04% 9.83 10.45 9.62 300,487
Dec 12 2023 9.86 0.25 2.60% 9.60 9.89 9.45 176,850
Dec 11 2023 9.61 -0.21 -2.14% 9.81 9.87 9.52 366,992
Dec 08 2023 9.82 0.01 0.10% 9.77 10.00 9.6826 111,103
Dec 07 2023 9.81 0.12 1.24% 9.77 9.935 9.55 98,882
Dec 06 2023 9.69 -0.08 -0.82% 9.81 10.00 9.65 71,902
Dec 05 2023 9.77 -0.21 -2.10% 9.91 9.91 9.41 115,091
Dec 04 2023 9.98 0.02 0.20% 9.93 10.20 9.735 140,021
Dec 01 2023 9.96 0.45 4.73% 9.46 10.03 9.41 235,430
Nov 30 2023 9.51 -0.08 -0.83% 9.70 9.7296 9.45 122,238
Nov 29 2023 9.59 0.25 2.68% 9.44 9.72 9.4001 90,673
Nov 28 2023 9.34 -0.13 -1.37% 9.49 9.52 9.28 120,674
Nov 27 2023 9.47 -0.24 -2.47% 9.71 9.79 9.405 118,653

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com