OptimizeRx Corporation (OPRX) NASDAQ

12.25

-0.23(-1.84%)

Updated at December 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 202512.812.4812.4812.8712.38178,752
December 24, 202512.6212.7612.7612.8912.55103,031
December 23, 202513.1812.7412.7413.1812.65182,600
December 22, 202513.5913.2913.2913.6913.07312,239
December 19, 202513.713.5113.5113.7813.25402,100
December 18, 202513.2213.613.613.6613.02396,900
December 17, 202512.9213.1113.1113.7112.92274,300
December 16, 202513.0712.7712.7713.4112.66217,464
December 15, 202513.6613.1813.1813.8713.14227,000
December 12, 202514.0513.3613.3614.2513.34260,871
December 11, 202513.8814.0414.0414.0613.14522,376
December 10, 202513.8413.8713.8714.1513.7293,804
December 09, 202513.9313.9113.9114.2613.89149,446
December 08, 202514.3314.0114.0114.6513.69196,700
December 05, 202514.7114.2414.2414.9514.2154,900
December 04, 202514.3314.6514.6514.7514.12143,518
December 03, 202514.1814.3214.3214.3413.95220,302
December 02, 202514.4914.1114.1114.7214.01168,105
December 01, 202515.2314.3414.3415.2314.28322,900
November 28, 202515.5115.2715.2715.5515.1580,200
November 26, 202515.415.3815.3815.5915.11188,960
November 25, 202515.2315.3915.3915.5915.16206,600
November 24, 202514.5915.2915.2915.4414.59205,420
November 21, 202513.5814.5914.5914.9413.58260,000
November 20, 202514.4313.5813.5814.8713.57276,100
November 19, 202514.1214.2614.2614.513.88244,249
November 18, 202514.5314.1214.1214.7414.05239,542
November 17, 202514.8714.7914.7915.114.56289,400
November 14, 202515.0215.1815.1815.5114.97195,495
November 13, 202516.1515.4615.4616.3715.45306,300
November 12, 202515.8916.1516.1516.1915.68253,500
November 11, 202516.515.8915.8916.8415.75331,500
November 10, 202516.1516.5116.5116.815.8486,500
November 07, 202518.0615.6515.6518.3714.811.01M
November 06, 202519.3918.9418.9419.5718.35420,632
November 05, 202518.6419.1619.1619.6318.58418,672
November 04, 202518.918.7818.7819.4318.24398,306
November 03, 202520.4919.4419.4421.0919.42293,512
October 31, 202519.7220.4920.4921.0619.5256,600
October 30, 202520.3619.6119.6120.9619.55145,968
October 29, 202521.0320.5620.5621.5620.24270,553
October 28, 202521.0621.0421.0421.5320.26244,047
October 27, 202522.1420.8820.8822.2520.84355,228
October 24, 202519.9921.6821.6821.9919.81421,436
October 23, 202518.9119.5919.5919.6718.91161,206
October 22, 202519.8418.8218.8219.9718.43201,800
October 21, 202520.1819.8419.8420.4819.64196,200
October 20, 202519.7320.320.320.3119.6137,700
October 17, 202519.5419.5519.5520.0819.11164,645
October 16, 202520.519.7819.7820.8519.66272,140
October 15, 202520.120.3920.3920.4119.64228,639
October 14, 202518.419.919.920.118.17346,500
October 13, 202518.3118.7318.7318.8318.1225,433
October 10, 202518.9118.0818.0819.7718.04322,416
October 09, 202518.3518.2918.2918.4917.95203,013
October 08, 202518.118.2418.2418.5717.64208,420
October 07, 202517.717.9517.9518.2917.45281,221
October 06, 202518.8817.6817.681917.66370,245
October 03, 202517.7918.7518.7518.8517.66312,659
October 02, 202519.0217.617.619.0217.24472,527
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved