OptimizeRx Corporation (OPRX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.04 | 18.5714285714 | 5.6 | 6.84 | 5.47 | 121681 | 6.16598492 | CS |
| 4 | 1.78 | 36.6255144033 | 4.86 | 6.84 | 4.83 | 128970 | 5.66962495 | CS |
| 12 | 2.0426 | 44.4294601296 | 4.5974 | 6.84 | 4.18 | 229704 | 5.25279222 | CS |
| 26 | -1.7 | -20.3836930456 | 8.34 | 8.78 | 3.78 | 209034 | 5.55941803 | CS |
| 52 | -8.88 | -57.2164948454 | 15.52 | 16.645 | 3.78 | 172220 | 7.8543395 | CS |
| 156 | -37.98 | -85.1187808158 | 44.62 | 47.563 | 3.78 | 183298 | 14.7765496 | CS |
| 260 | -4.08 | -38.0597014925 | 10.72 | 99.1777 | 3.78 | 191447 | 29.04916271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 6.64 | 0.35 | 5.56 | 6.34 | 6.69 | 6.2416 | 190388 |
| 1739489700 | 6.29 | 0.7 | 12.52 | 5.65 | 6.3099999 | 5.5199999 | 115751 |
| 1739403300 | 5.59 | -0.01 | -0.18 | 5.47 | 5.7 | 5.47 | 77521 |
| 1739316900 | 5.6 | -0.06 | -1.06 | 5.6 | 5.7683 | 5.48 | 104733 |
| 1739230500 | 5.66 | 0.14 | 2.54 | 5.57 | 5.75 | 5.44 | 127136 |
| 1738971300 | 5.5199999 | 0.01 | 0.18 | 5.51 | 5.55 | 5.2 | 126170 |
| 1738884900 | 5.51 | -0.16 | -2.82 | 5.64 | 5.9547 | 5.39 | 153074 |
| 1738798500 | 5.67 | -0.12 | -2.07 | 5.8099999 | 6.03 | 5.6 | 160926 |
| 1738712100 | 5.79 | 0.06 | 1.05 | 5.75 | 5.98 | 5.75 | 86856 |
| 1738625700 | 5.73 | 0.18 | 3.24 | 5.44 | 5.74 | 5.315 | 63910 |
| 1738366500 | 5.55 | -0.16 | -2.80 | 5.735 | 5.755 | 5.5 | 118431 |
| 1738280100 | 5.71 | 0.05 | 0.88 | 5.76 | 5.86 | 5.65 | 65742 |
| 1738193700 | 5.66 | 0.18 | 3.28 | 5.46 | 5.73 | 5.38 | 143852 |
| 1738107300 | 5.48 | 0.13 | 2.43 | 5.35 | 5.61 | 5.26 | 87564 |
| 1738020900 | 5.35 | -0.08 | -1.47 | 5.425 | 5.425 | 5.15 | 106123 |
| 1737761700 | 5.43 | 0 | 0.00 | 5.34 | 5.76 | 5.2 | 222027 |
| 1737675300 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1737588900 | 5.43 | 0.02 | 0.37 | 5.3 | 5.73 | 5.3 | 148000 |
| 1737502500 | 5.41 | 0.61 | 12.59 | 4.8 | 5.415 | 4.8 | 234189 |
| 1737156900 | 4.805 | -0.06 | -1.13 | 4.9 | 5.025 | 4.72 | 117073 |
| 1737070500 | 4.86 | -0.08 | -1.62 | 4.95 | 5.09 | 4.83 | 157274 |
| 1736984100 | 4.94 | 0.08 | 1.54 | 5.0599999 | 5.14 | 4.8734 | 78768 |
| 1736897700 | 4.865 | 0.02 | 0.31 | 5.03 | 5.03 | 4.7623 | 92736 |
| 1736811300 | 4.85 | -0.51 | -9.51 | 5.26 | 5.35 | 4.76 | 110694 |
| 1736552100 | 5.36 | -0.05 | -0.92 | 5.28 | 5.49 | 5.08 | 152688 |
| 1736379300 | 5.41 | -0.41 | -7.04 | 5.49 | 5.6485 | 4.66 | 607228 |
| 1736292900 | 5.82 | 0.25 | 4.49 | 5.59 | 6.04 | 5.5145 | 259959 |
| 1736206500 | 5.57 | 0.08 | 1.46 | 5.53 | 5.78 | 5.3804999 | 163413 |
| 1735947300 | 5.49 | 0.28 | 5.37 | 5.23 | 5.59 | 5.23 | 112796 |
| 1735860900 | 5.21 | 0.35 | 7.20 | 4.91 | 5.29 | 4.91 | 245928 |
| 1735688100 | 4.86 | -0.42 | -7.95 | 5.28 | 5.36 | 4.8 | 258532 |
| 1735601700 | 5.28 | 0.19 | 3.73 | 4.99 | 5.3 | 4.886 | 220765 |
| 1735342500 | 5.09 | -0.08 | -1.55 | 5.13 | 5.25 | 4.965 | 217828 |
| 1735256100 | 5.17 | 0.23 | 4.66 | 4.95 | 5.19 | 4.85 | 490281 |
| 1735077840 | 4.94 | 0.11 | 2.28 | 5.0199999 | 5.16 | 4.7699999 | 204473 |
| 1734996900 | 4.83 | -0.08 | -1.63 | 4.55 | 4.96 | 4.18 | 803241 |
| 1734737700 | 4.91 | 0.16 | 3.37 | 4.76 | 5.0599999 | 4.62 | 290325 |
| 1734651300 | 4.75 | -0.03 | -0.63 | 4.89 | 4.96 | 4.62 | 249808 |
| 1734564900 | 4.78 | -0.45 | -8.60 | 5.18 | 5.295 | 4.72 | 277396 |
| 1734478500 | 5.23 | -0.09 | -1.69 | 5.2699999 | 5.61 | 5.07 | 301233 |
| 1734392100 | 5.32 | 0.33 | 6.61 | 5.07 | 5.455 | 4.87 | 406916 |
| 1734132900 | 4.99 | 0.06 | 1.22 | 4.93 | 5.14 | 4.8 | 423029 |
| 1734046500 | 4.93 | -0.02 | -0.40 | 4.91 | 5.15 | 4.76 | 211547 |
| 1733960100 | 4.95 | -0.55 | -10.00 | 5.5 | 5.59 | 4.95 | 203044 |
| 1733873700 | 5.5 | 0.27 | 5.16 | 5.2699999 | 5.51 | 4.98 | 203312 |
| 1733787300 | 5.23 | -0.13 | -2.43 | 5.42 | 5.85 | 5.15 | 350485 |
| 1733528100 | 5.36 | 0.21 | 4.08 | 5.2 | 5.375 | 5.14 | 898609 |
| 1733441700 | 5.15 | -0.25 | -4.63 | 5.34 | 5.45 | 5.1 | 507197 |
| 1733355300 | 5.4 | 0.21 | 4.05 | 5.2 | 5.6029 | 5.18 | 157560 |
| 1733268900 | 5.19 | -0.33 | -5.98 | 5.5199999 | 5.5199999 | 5.16 | 146142 |
| 1733182500 | 5.5199999 | 0.07 | 1.28 | 5.48 | 5.5199999 | 5.08 | 247360 |
| 1732917840 | 5.45 | 0.12 | 2.25 | 5.37 | 5.5 | 5.25 | 96484 |
| 1732750500 | 5.33 | 0.34 | 6.81 | 4.99 | 5.485 | 4.99 | 180398 |
| 1732664100 | 4.99 | 0.34 | 7.31 | 4.64 | 5.09 | 4.5015 | 510611 |
| 1732577700 | 4.65 | -0.22 | -4.52 | 4.93 | 5.17 | 4.63 | 285673 |
| 1732318500 | 4.87 | 0.38 | 8.46 | 4.53 | 5.0199999 | 4.465 | 758042 |
| 1732232100 | 4.49 | 0.07 | 1.58 | 4.47 | 4.5 | 4.3216 | 309176 |
| 1732145700 | 4.42 | 0.34 | 8.33 | 4.07 | 4.53 | 4.05 | 544389 |
| 1732059300 | 4.08 | -0.12 | -2.86 | 4.18 | 4.34 | 4.03 | 308133 |
| 1731972900 | 4.2 | 0.38 | 9.80 | 3.85 | 4.29 | 3.82 | 477180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
