Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

10.60 -0.19 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 29, 2023 7.770 7.845 7.460 7.780 106,088 +0.08(+1.04%)
Sep 28, 2023 7.700 7.780 7.550 7.700 124,913 +0.16(+2.12%)
Sep 27, 2023 7.470 7.640 7.270 7.540 77,871 +0.05(+0.67%)
Sep 26, 2023 7.380 7.535 7.260 7.490 96,281 +0.06(+0.81%)
Sep 25, 2023 7.430 7.480 7.400 7.430 101,236 -0.09(-1.20%)
Sep 22, 2023 7.600 7.710 7.485 7.520 100,841 -0.01(-0.13%)
Sep 21, 2023 7.410 7.600 7.345 7.530 105,256 +0.03(+0.40%)
Sep 20, 2023 7.760 7.840 7.500 7.500 99,552 -0.19(-2.47%)
Sep 19, 2023 7.990 8.240 7.630 7.690 167,130 -0.33(-4.11%)
Sep 18, 2023 8.340 8.350 8.000 8.020 180,277 -0.35(-4.18%)
Sep 15, 2023 8.570 8.715 8.270 8.370 277,643 -0.20(-2.33%)
Sep 14, 2023 7.930 8.600 7.850 8.570 201,606 +0.72(+9.17%)
Sep 13, 2023 7.740 7.900 7.540 7.850 170,273 +0.12(+1.55%)
Sep 12, 2023 8.110 8.200 7.610 7.730 185,699 -0.39(-4.80%)
Sep 11, 2023 8.430 8.430 7.950 8.120 179,453 -0.33(-3.91%)
Sep 08, 2023 8.150 8.460 7.800 8.450 172,833 +0.32(+3.94%)
Sep 07, 2023 8.530 8.650 8.080 8.130 188,598 -0.48(-5.57%)
Sep 06, 2023 8.710 8.710 8.400 8.610 127,331 -0.08(-0.92%)
Sep 05, 2023 8.650 8.760 8.430 8.690 140,250 +0.02(+0.23%)
Sep 01, 2023 8.560 8.730 8.520 8.670 194,106 +0.15(+1.76%)
Aug 31, 2023 8.340 8.650 8.230 8.520 382,215 +0.29(+3.52%)
Aug 30, 2023 8.100 8.380 8.017 8.230 349,115 +0.14(+1.73%)
Aug 29, 2023 7.860 8.170 7.680 8.090 246,996 +0.27(+3.45%)
Aug 28, 2023 7.580 7.980 7.420 7.820 203,076 +0.36(+4.83%)
Aug 25, 2023 7.650 7.660 7.240 7.460 487,820 -0.07(-0.93%)
Aug 24, 2023 7.780 7.830 7.480 7.530 122,342 -0.23(-2.96%)
Aug 23, 2023 7.920 7.950 7.695 7.760 169,684 -0.09(-1.15%)
Aug 22, 2023 8.070 8.125 7.730 7.850 337,274 -0.15(-1.88%)
Aug 21, 2023 8.610 8.670 7.980 8.000 217,695 -0.66(-7.62%)
Aug 18, 2023 8.950 9.080 8.610 8.660 150,890 -0.36(-3.99%)
Aug 17, 2023 8.980 9.215 8.820 9.020 141,896 +0.09(+1.01%)
Aug 16, 2023 9.050 9.565 8.920 8.930 425,479 -0.15(-1.65%)
Aug 15, 2023 8.760 10.06 8.700 9.080 673,953 -3.49(-27.76%)
Aug 14, 2023 12.75 12.75 12.44 12.57 174,957 -0.27(-2.10%)
Aug 11, 2023 12.67 12.98 12.40 12.84 82,714 +0.18(+1.42%)
Aug 10, 2023 12.86 13.04 12.48 12.66 89,886 -0.27(-2.09%)
Aug 09, 2023 13.60 13.60 12.73 12.93 145,450 -0.85(-6.17%)
Aug 08, 2023 13.74 13.90 13.59 13.78 60,934 -0.05(-0.36%)
Aug 07, 2023 13.66 13.90 13.59 13.83 110,747 +0.19(+1.39%)
Aug 04, 2023 13.90 14.14 13.61 13.64 45,112 -0.25(-1.80%)
Aug 03, 2023 14.02 14.12 13.71 13.89 52,047 -0.22(-1.59%)
Aug 02, 2023 13.96 14.17 13.86 14.12 81,254 +0.03(+0.18%)
Aug 01, 2023 13.92 14.19 13.73 14.09 75,485 +0.14(+1.00%)
Jul 31, 2023 13.90 14.27 13.90 13.95 55,385 +0.07(+0.50%)
Jul 28, 2023 13.98 14.02 13.63 13.88 61,112 +0.09(+0.65%)
Jul 27, 2023 13.89 14.01 13.63 13.79 71,756 -0.05(-0.36%)
Jul 26, 2023 13.80 14.08 13.71 13.84 70,243 -0.05(-0.36%)
Jul 25, 2023 13.73 13.95 13.60 13.89 80,431 +0.16(+1.17%)
Jul 24, 2023 14.00 14.08 13.70 13.73 62,889 -0.29(-2.07%)
Jul 21, 2023 14.38 14.40 13.96 14.02 63,143 -0.23(-1.61%)
Jul 20, 2023 14.52 14.54 14.18 14.25 44,092 -0.26(-1.79%)
Jul 19, 2023 14.84 14.91 14.45 14.51 53,992 -0.25(-1.69%)
Jul 18, 2023 14.76 14.97 14.70 14.76 82,916 -0.04(-0.27%)
Jul 17, 2023 14.69 14.96 14.63 14.80 69,774 +0.06(+0.41%)
Jul 14, 2023 14.87 14.93 14.57 14.74 74,650 -0.12(-0.81%)
Jul 13, 2023 14.88 14.92 14.60 14.86 66,024 +0.02(+0.13%)
Jul 12, 2023 15.02 15.11 14.62 14.84 96,588 -0.12(-0.80%)
Jul 11, 2023 14.30 15.00 14.29 14.96 87,147 +0.72(+5.06%)
Jul 10, 2023 14.05 14.27 13.87 14.24 52,052 +0.18(+1.28%)
Jul 07, 2023 13.83 14.21 13.81 14.06 98,883 +0.25(+1.81%)
Jul 06, 2023 13.56 13.86 13.35 13.81 84,694 +0.06(+0.44%)
Jul 05, 2023 14.16 14.16 13.71 13.75 73,824 -0.45(-3.17%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.