Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

12.06 -0.04 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2020 11.59 11.60 10.99 11.36 268,900 -0.17(-1.47%)
May 28, 2020 12.25 12.25 11.43 11.53 134,188 -0.62(-5.10%)
May 27, 2020 12.36 12.50 11.81 12.15 143,877 -0.13(-1.06%)
May 26, 2020 11.91 13.09 11.67 12.28 208,993 +0.69(+5.95%)
May 22, 2020 11.20 11.65 11.01 11.59 113,200 +0.44(+3.95%)
May 21, 2020 11.06 11.39 10.80 11.15 97,292 +0.02(+0.18%)
May 20, 2020 10.91 11.28 10.58 11.13 168,777 +0.47(+4.41%)
May 19, 2020 9.850 11.00 9.735 10.66 138,111 +0.75(+7.57%)
May 18, 2020 10.15 10.24 9.750 9.910 92,054 -0.10(-1.00%)
May 15, 2020 9.590 10.05 9.440 10.01 42,800 +0.51(+5.37%)
May 14, 2020 9.590 9.750 9.340 9.500 112,935 -0.27(-2.76%)
May 13, 2020 9.900 9.930 9.210 9.770 104,378 -0.16(-1.61%)
May 12, 2020 10.41 10.41 9.760 9.930 48,106 -0.48(-4.61%)
May 11, 2020 10.84 10.96 10.33 10.41 154,939 -0.42(-3.88%)
May 08, 2020 10.73 11.03 10.73 10.83 42,000 +0.32(+3.04%)
May 07, 2020 10.78 10.85 10.30 10.51 90,823 -0.03(-0.28%)
May 06, 2020 10.42 10.85 10.02 10.54 76,447 +0.13(+1.25%)
May 05, 2020 9.800 11.63 9.800 10.41 346,364 +1.13(+12.18%)
May 04, 2020 9.330 9.530 9.150 9.280 93,005 -0.06(-0.64%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.