Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OptimizeRx Corporation - Common Stock (NQ: OPRX )

5.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 5.020 5.485 5.015 5.330 180,398 +0.34(+6.81%)
Nov 26, 2024 4.640 5.090 4.502 4.990 510,611 +0.34(+7.31%)
Nov 25, 2024 4.930 5.170 4.630 4.650 286,012 -0.22(-4.52%)
Nov 22, 2024 4.530 5.020 4.465 4.870 758,042 +0.38(+8.46%)
Nov 21, 2024 4.470 4.500 4.322 4.490 308,966 +0.07(+1.58%)
Nov 20, 2024 4.070 4.530 4.050 4.420 544,389 +0.34(+8.33%)
Nov 19, 2024 4.180 4.340 4.030 4.080 308,133 -0.12(-2.86%)
Nov 18, 2024 3.850 4.290 3.820 4.200 477,180 +0.38(+9.80%)
Nov 15, 2024 4.270 4.280 3.780 3.825 562,198 -0.23(-5.79%)
Nov 14, 2024 4.750 4.780 3.950 4.060 1,961,985 -2.09(-33.98%)
Nov 13, 2024 5.860 6.360 5.800 6.150 504,685 +0.31(+5.31%)
Nov 12, 2024 6.060 6.060 5.688 5.840 341,584 -0.22(-3.63%)
Nov 11, 2024 6.320 6.830 5.900 6.060 274,535 -0.22(-3.50%)
Nov 08, 2024 6.340 6.850 6.130 6.280 307,842 +0.01(+0.16%)
Nov 07, 2024 6.200 6.640 5.965 6.270 176,322 +0.15(+2.45%)
Nov 06, 2024 5.490 6.420 5.310 6.120 298,885 +1.01(+19.77%)
Nov 05, 2024 5.200 5.270 5.050 5.110 85,215 -0.10(-1.92%)
Nov 04, 2024 5.160 5.400 5.043 5.210 123,138 +0.06(+1.17%)
Nov 01, 2024 5.200 5.260 5.130 5.150 116,552 -0.07(-1.34%)
Oct 31, 2024 5.480 5.510 5.214 5.220 106,423 -0.26(-4.74%)
Oct 30, 2024 5.510 5.590 5.430 5.480 97,921 -0.04(-0.72%)
Oct 29, 2024 5.710 5.820 5.460 5.520 89,783 -0.20(-3.50%)
Oct 28, 2024 5.500 5.840 5.500 5.720 102,598 +0.26(+4.76%)
Oct 25, 2024 5.500 5.709 5.430 5.460 245,103 +0.02(+0.37%)
Oct 24, 2024 5.750 5.830 5.440 5.440 144,463 -0.30(-5.23%)
Oct 23, 2024 5.980 6.010 5.730 5.740 99,386 -0.27(-4.49%)
Oct 22, 2024 6.040 6.100 5.835 6.010 175,502 -0.06(-0.99%)
Oct 21, 2024 6.700 6.780 6.040 6.070 101,593 -0.64(-9.54%)
Oct 18, 2024 6.640 6.780 6.500 6.710 257,689 +0.11(+1.67%)
Oct 17, 2024 6.580 6.640 6.360 6.600 185,114 +0.09(+1.38%)
Oct 16, 2024 6.590 6.610 6.460 6.510 143,974 +0.01(+0.15%)
Oct 15, 2024 6.600 6.700 6.430 6.500 103,788 -0.08(-1.22%)
Oct 14, 2024 6.630 6.720 6.490 6.580 92,003 -0.05(-0.75%)
Oct 11, 2024 6.560 6.795 6.555 6.630 104,279 +0.06(+0.91%)
Oct 10, 2024 6.400 6.750 6.300 6.570 163,032 +0.18(+2.82%)
Oct 09, 2024 7.060 7.060 6.360 6.390 261,759 -0.65(-9.23%)
Oct 08, 2024 7.370 7.370 7.000 7.040 157,740 -0.33(-4.48%)
Oct 07, 2024 7.520 7.650 7.225 7.370 72,151 -0.17(-2.25%)
Oct 04, 2024 7.900 7.900 7.510 7.540 133,502 -0.29(-3.70%)
Oct 03, 2024 7.580 7.860 7.440 7.830 125,134 +0.24(+3.16%)
Oct 02, 2024 7.170 7.620 6.840 7.590 255,696 +0.39(+5.42%)
Oct 01, 2024 7.710 7.790 7.180 7.200 197,762 -0.52(-6.74%)
Sep 30, 2024 7.610 7.841 7.605 7.720 50,026 -0.03(-0.39%)
Sep 27, 2024 7.630 7.935 7.500 7.750 100,778 +0.22(+2.92%)
Sep 26, 2024 7.460 7.610 7.390 7.530 50,716 +0.22(+3.01%)
Sep 25, 2024 7.530 7.680 7.270 7.310 85,693 -0.23(-3.05%)
Sep 24, 2024 8.200 8.200 7.426 7.540 129,743 -0.62(-7.60%)
Sep 23, 2024 7.950 8.220 7.950 8.160 151,517 +0.28(+3.55%)
Sep 20, 2024 7.500 7.990 7.500 7.880 277,801 +0.02(+0.25%)
Sep 19, 2024 7.910 7.930 7.800 7.860 48,432 +0.18(+2.34%)
Sep 18, 2024 7.850 8.024 7.580 7.680 63,648 -0.12(-1.54%)
Sep 17, 2024 7.860 8.010 7.770 7.800 35,825 +0.07(+0.91%)
Sep 16, 2024 7.840 8.240 7.620 7.730 47,886 -0.07(-0.90%)
Sep 13, 2024 7.600 7.880 7.510 7.800 63,958 +0.34(+4.56%)
Sep 12, 2024 7.350 7.540 7.290 7.460 94,615 +0.18(+2.47%)
Sep 11, 2024 7.400 7.530 7.230 7.280 85,102 -0.12(-1.62%)
Sep 10, 2024 7.210 7.620 7.170 7.400 165,679 +0.20(+2.78%)
Sep 09, 2024 7.550 7.790 7.200 7.200 203,140 -0.34(-4.51%)
Sep 06, 2024 7.790 7.807 7.370 7.540 97,200 -0.27(-3.46%)
Sep 05, 2024 7.550 8.150 7.420 7.810 207,050 +0.28(+3.72%)
Sep 04, 2024 7.720 7.860 7.520 7.530 49,065 -0.20(-2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.