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 )

12.69 -0.16 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 12.87 13.01 12.50 12.69 197,610 -0.16(-1.25%)
May 16, 2024 13.32 13.32 12.54 12.85 250,804 -0.32(-2.43%)
May 15, 2024 13.95 14.13 12.50 13.17 663,049 +2.69(+25.67%)
May 14, 2024 10.75 10.93 10.46 10.48 99,408 -0.06(-0.57%)
May 13, 2024 10.94 10.99 10.34 10.54 91,739 -0.27(-2.50%)
May 10, 2024 10.94 11.04 10.52 10.81 129,423 -0.10(-0.92%)
May 09, 2024 10.59 10.93 10.55 10.91 101,402 +0.31(+2.92%)
May 08, 2024 10.59 10.69 10.42 10.60 110,637 -0.19(-1.76%)
May 07, 2024 10.69 10.87 10.55 10.79 72,445 +0.17(+1.60%)
May 06, 2024 10.68 10.71 10.21 10.62 146,957 +0.00(+0.00%)
May 03, 2024 10.94 10.97 10.60 10.62 103,033 -0.08(-0.75%)
May 02, 2024 10.61 10.76 10.28 10.70 88,211 +0.28(+2.69%)
May 01, 2024 10.25 10.56 10.04 10.42 177,497 +0.22(+2.16%)
Apr 30, 2024 10.00 10.45 10.00 10.20 134,697 +0.20(+2.00%)
Apr 29, 2024 10.15 10.48 10.00 10.00 143,915 -0.12(-1.19%)
Apr 26, 2024 9.520 10.20 9.410 10.12 489,074 +1.32(+15.00%)
Apr 25, 2024 9.090 9.090 8.435 8.800 140,617 -0.36(-3.93%)
Apr 24, 2024 8.970 9.170 8.730 9.160 144,869 +0.22(+2.46%)
Apr 23, 2024 9.090 9.580 8.910 8.940 149,534 -0.15(-1.65%)
Apr 22, 2024 9.330 9.330 8.870 9.090 213,898 -0.23(-2.47%)
Apr 19, 2024 9.250 9.560 9.170 9.320 298,861 -0.03(-0.32%)
Apr 18, 2024 9.610 9.920 9.330 9.350 153,709 -0.18(-1.89%)
Apr 17, 2024 10.03 10.03 9.510 9.530 137,451 -0.43(-4.32%)
Apr 16, 2024 11.02 11.02 9.680 9.960 202,776 -0.36(-3.49%)
Apr 15, 2024 10.62 10.79 10.25 10.32 72,026 -0.44(-4.09%)
Apr 12, 2024 10.95 10.95 10.66 10.76 81,790 -0.28(-2.54%)
Apr 11, 2024 11.02 11.20 10.79 11.04 69,442 +0.09(+0.82%)
Apr 10, 2024 11.32 11.32 10.81 10.95 112,502 -0.39(-3.44%)
Apr 09, 2024 11.12 11.69 11.12 11.34 124,953 +0.22(+1.98%)
Apr 08, 2024 11.46 11.46 11.11 11.12 51,081 -0.25(-2.20%)
Apr 05, 2024 11.13 11.50 10.99 11.37 81,348 +0.16(+1.43%)
Apr 04, 2024 11.55 11.70 11.13 11.21 129,262 +0.04(+0.36%)
Apr 03, 2024 11.17 11.41 11.06 11.17 66,001 -0.06(-0.53%)
Apr 02, 2024 11.23 11.27 10.96 11.23 74,093 -0.19(-1.66%)
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.