OptimizeRx Corporation (OPRX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.18 | 11.7412935323 | 10.05 | 11.4 | 9.79 | 145972 | 10.41229979 | CS |
| 4 | 0.94 | 9.13508260447 | 10.29 | 11.4 | 9.63 | 107934 | 10.24067088 | CS |
| 12 | 0.55 | 5.14981273408 | 10.68 | 14.13 | 9.63 | 120071 | 11.35425582 | CS |
| 26 | -3.13 | -21.7966573816 | 14.36 | 16.645 | 8.435 | 124991 | 11.95831933 | CS |
| 52 | -2.67 | -19.2086330935 | 13.9 | 16.645 | 6.92 | 150305 | 10.80390874 | CS |
| 156 | -43.14 | -79.3452271473 | 54.37 | 99.1777 | 6.92 | 199654 | 31.39739527 | CS |
| 260 | -4.34 | -27.8741168915 | 15.57 | 99.1777 | 6.5019 | 180327 | 30.92008811 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 10.6992 | -0 | -0.01 | 10.88 | 11.04 | 9.7899999 | 159157 |
| 1721946900 | 10.7 | 0.41 | 3.98 | 10.42 | 11.07 | 10.41 | 163686 |
| 1721860500 | 10.29 | 0.09 | 0.88 | 10.35 | 10.595 | 10.24 | 169671 |
| 1721774100 | 10.2 | 0.05 | 0.49 | 9.99 | 10.385 | 9.99 | 117699 |
| 1721687700 | 10.15 | 0.13 | 1.30 | 10.05 | 10.15 | 9.8099 | 61003 |
| 1721428500 | 10.02 | -0.16 | -1.57 | 10.19 | 10.26 | 9.92 | 68568 |
| 1721342100 | 10.18 | -0.33 | -3.14 | 10.43 | 10.7 | 10.1 | 67802 |
| 1721255700 | 10.51 | 0 | 0.00 | 10.595 | 10.65 | 10.3479 | 99000 |
| 1721169300 | 10.51 | 0.22 | 2.14 | 10.45 | 10.7722 | 10.355 | 188849 |
| 1721082900 | 10.29 | 0.1 | 0.98 | 10.21 | 10.42 | 10.15 | 111205 |
| 1720823700 | 10.19 | 0.28 | 2.83 | 10.07 | 10.339 | 9.97 | 120540 |
| 1720737300 | 9.91 | -0.01 | -0.10 | 10.22 | 10.22 | 9.91 | 166514 |
| 1720650900 | 9.92 | -0.09 | -0.90 | 10.05 | 10.05 | 9.63 | 72474 |
| 1720564500 | 10.01 | 0.05 | 0.50 | 9.97 | 10.12 | 9.895 | 50491 |
| 1720478100 | 9.96 | -0.01 | -0.10 | 10.13 | 10.13 | 9.82 | 81533 |
| 1720218900 | 9.97 | -0.03 | -0.30 | 10 | 10.06 | 9.84 | 62832 |
| 1720040640 | 10 | -0.07 | -0.70 | 10.09 | 10.1547 | 9.88 | 30032 |
| 1719959700 | 10.07 | 0.08 | 0.80 | 9.91 | 10.09 | 9.8 | 51201 |
| 1719873300 | 9.99 | -0.01 | -0.10 | 10.29 | 10.29 | 9.6301 | 148756 |
| 1719614100 | 10 | -0.32 | -3.10 | 10.43 | 10.57 | 9.49 | 593801 |
| 1719527700 | 10.32 | 0.05 | 0.49 | 10.33 | 10.53 | 10.25 | 69028 |
| 1719441300 | 10.27 | 0.06 | 0.59 | 10.15 | 10.37 | 10 | 100636 |
| 1719354900 | 10.21 | -0.17 | -1.64 | 10.37 | 10.44 | 10.0739 | 63578 |
| 1719268500 | 10.38 | -0.19 | -1.80 | 10.59 | 10.77 | 10.2842 | 89076 |
| 1719009300 | 10.57 | -0.16 | -1.49 | 10.73 | 10.82 | 10.51 | 90797 |
| 1718922900 | 10.73 | -0.09 | -0.83 | 10.76 | 10.82 | 10.6 | 68046 |
| 1718750100 | 10.82 | -0.12 | -1.10 | 10.96 | 11.08 | 10.82 | 68625 |
| 1718663700 | 10.94 | -0.06 | -0.55 | 10.94 | 11 | 10.741 | 52202 |
| 1718404500 | 11 | -0.12 | -1.08 | 10.96 | 11.276 | 10.86 | 85881 |
| 1718318100 | 11.12 | -0.58 | -4.96 | 11.68 | 11.68 | 10.975 | 94537 |
| 1718231700 | 11.7 | 0.35 | 3.08 | 11.72 | 12.02 | 11.58 | 77830 |
| 1718145300 | 11.35 | -0.05 | -0.44 | 11.28 | 11.377 | 11.085 | 77179 |
| 1718058900 | 11.4 | 0.28 | 2.52 | 10.96 | 11.45 | 10.87 | 109327 |
| 1717799700 | 11.12 | -0.17 | -1.51 | 11.02 | 11.406 | 10.98 | 78041 |
| 1717713300 | 11.29 | -0.2 | -1.74 | 11.43 | 11.69 | 11.24 | 124727 |
| 1717626900 | 11.49 | 0.24 | 2.13 | 11.25 | 11.63 | 11.07 | 146681 |
| 1717540500 | 11.25 | -0.47 | -4.01 | 11.58 | 11.61 | 11.15 | 102894 |
| 1717454100 | 11.72 | -0.34 | -2.82 | 12.21 | 12.35 | 11.68 | 124974 |
| 1717194900 | 12.06 | -0.04 | -0.33 | 12.1 | 12.55 | 11.85 | 170294 |
| 1717108500 | 12.1 | -0.05 | -0.41 | 12.28 | 12.465 | 11.89 | 73761 |
| 1717022100 | 12.15 | -0.51 | -4.03 | 12.44 | 12.51 | 11.84 | 104699 |
| 1716935700 | 12.66 | -0.28 | -2.16 | 12.98 | 13 | 12.575 | 92007 |
| 1716590100 | 12.94 | 0.64 | 5.20 | 12.45 | 13.19 | 12.26 | 168923 |
| 1716503700 | 12.3 | -0.27 | -2.15 | 12.58 | 12.7 | 12.23 | 151991 |
| 1716417300 | 12.57 | -0.32 | -2.48 | 12.75 | 13.08 | 12.5 | 71098 |
| 1716330900 | 12.89 | -0.19 | -1.45 | 13.01 | 13.18 | 12.58 | 88670 |
| 1716244500 | 13.08 | 0.39 | 3.07 | 12.52 | 13.33 | 12.31 | 249875 |
| 1715985300 | 12.69 | -0.16 | -1.25 | 12.87 | 13.01 | 12.5 | 197610 |
| 1715898900 | 12.85 | -0.32 | -2.43 | 13.32 | 13.32 | 12.54 | 250804 |
| 1715812500 | 13.17 | 2.69 | 25.67 | 13.95 | 14.13 | 12.5 | 663034 |
| 1715726100 | 10.48 | -0.06 | -0.57 | 10.75 | 10.93 | 10.46 | 99390 |
| 1715639700 | 10.54 | -0.27 | -2.50 | 10.94 | 11 | 10.34 | 91739 |
| 1715380500 | 10.81 | -0.1 | -0.92 | 10.94 | 11.04 | 10.52 | 129423 |
| 1715294100 | 10.91 | 0.31 | 2.92 | 10.59 | 10.925 | 10.55 | 101202 |
| 1715207700 | 10.6 | -0.19 | -1.76 | 10.59 | 10.69 | 10.42 | 110637 |
| 1715121300 | 10.79 | 0.18 | 1.70 | 10.69 | 10.87 | 10.555 | 72445 |
| 1715034900 | 10.61 | -0.01 | -0.09 | 10.68 | 10.72 | 10.2109 | 146957 |
| 1714775700 | 10.62 | -0.08 | -0.75 | 10.94 | 10.97 | 10.6 | 103033 |
| 1714689300 | 10.7 | 0.28 | 2.69 | 10.61 | 10.76 | 10.28 | 88211 |
| 1714602900 | 10.42 | 0.22 | 2.16 | 10.25 | 10.56 | 10.035 | 177497 |
| 1714516500 | 10.2 | 0.2 | 2.00 | 10 | 10.45 | 10 | 134697 |
| 1714430100 | 10 | -0.12 | -1.19 | 10.15 | 10.48 | 10 | 143915 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
