OptimizeRx Corporation (OPRX) NASDAQ

18.75

+1.15(+6.53%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 202517.7918.7518.7518.8517.66312,659
October 02, 202519.0217.617.619.0217.24472,527
October 01, 202520.3218.9818.9820.4718.94403,065
September 30, 202520.4920.520.520.719.68637,900
September 29, 202518.7520.5120.5120.5818.46662,925
September 26, 202518.618.7818.7818.9218.48243,456
September 25, 202518.1118.3418.3418.5317.27327,500
September 24, 202519.3218.4118.4119.4218.35265,800
September 23, 202519.2519.0619.0619.4718.8322,700
September 22, 202518.1219.0919.0919.2117.96318,131
September 19, 202518.9518.218.21917.88443,600
September 18, 20251818.9218.921917.85364,000
September 17, 202518.0417.7817.7818.4317.73164,400
September 16, 202517.8918.1218.1218.2217.4238,991
September 15, 202517.4317.3317.3317.9317.07501,878
September 12, 202518.4817.3317.3318.7817.29581,250
September 11, 202517.8518.8318.8318.8517.58374,313
September 10, 202517.7217.5617.5618.2617.05403,200
September 09, 202518.517.7917.7918.5717.78235,933
September 08, 202518.8718.2918.2918.9217.88282,716
September 05, 202518.9918.8218.8219.2518.16353,081
September 04, 202517.4618.6118.6118.6217.23272,925
September 03, 202517.1317.5417.5417.6516.7425,832
September 02, 202517.7817.1617.1618.3817.03442,938
August 29, 202518.3718.0718.0718.4617.68333,600
August 28, 202517.5418.2318.2318.9617.47584,023
August 27, 202517.6217.5317.5317.9317.42306,332
August 26, 202517.1717.6117.6117.6716.86243,710
August 25, 202517.19171717.4816.53448,422
August 22, 202516.2817.2517.2517.315.97368,415
August 21, 202515.3916.1416.1416.4915.35250,053
August 20, 202515.6915.4915.4915.7515.1300,345
August 19, 202516.9815.815.816.9815.75358,509
August 18, 202516.916.9816.9817.316.75364,038
August 15, 202517.6516.8616.8617.6516.75257,600
August 14, 202517.1917.5917.5917.7316.53374,116
August 13, 202516.7517.3317.3317.616.41486,574
August 12, 202516.3116.416.416.6615.55390,159
August 11, 202517.4316.1816.1817.4315.09822,900
August 08, 202516.2517.317.318.2214.312.34M
August 07, 202512.7412.8412.8413.1312.12464,400
August 06, 202512.5312.4812.4812.812.04262,500
August 05, 202512.9212.5312.5313.0412.25277,327
August 04, 202512.6512.8612.8613.2412.12408,306
August 01, 202512.4512.512.513.0412.01231,832
July 31, 202512.6112.6212.6213.4112.56206,834
July 30, 202512.9712.6412.6413.3112.51128,926
July 29, 202513.9412.8912.8913.9812.78233,911
July 28, 202514.3613.813.814.5813.68212,639
July 25, 202513.9514.3514.3514.6313.71173,410
July 24, 202513.7713.9413.9414.4313.55159,938
July 23, 202513.3813.7713.7713.8413.22114,123
July 22, 202512.8913.313.313.3912.71121,316
July 21, 202513.1112.8812.8813.5212.82151,860
July 18, 202514.1312.9712.9714.1312.88212,622
July 17, 202514.2513.9913.9914.9613.97267,829
July 16, 202512.9714.1714.1714.3312.78288,910
July 15, 202512.5512.9712.9713.2312.39201,700
July 14, 202512.6712.6812.681312.24258,016
July 11, 202513.1512.712.713.3712.36172,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved