We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| OptimizeRx Corporation | NASDAQ:OPRX | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.10 | -0.92% | 10.81 | 8.78 | 54.72 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 11.04 | 10.52 | 10.94 | 129,423 | 05:00:10 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 10 May 2024 | 10.81 | -0.10 | -0.92% | 10.52 | 11.04 | 129,423 |
| 09 May 2024 | 10.91 | 0.31 | 2.92% | 10.55 | 10.925 | 101,202 |
| 08 May 2024 | 10.60 | -0.19 | -1.76% | 10.42 | 10.69 | 110,637 |
| 07 May 2024 | 10.79 | 0.18 | 1.70% | 10.555 | 10.87 | 72,445 |
| 06 May 2024 | 10.61 | -0.01 | -0.09% | 10.2109 | 10.72 | 146,957 |
| 03 May 2024 | 10.62 | -0.08 | -0.75% | 10.60 | 10.97 | 103,033 |
| 02 May 2024 | 10.70 | 0.28 | 2.69% | 10.28 | 10.76 | 88,211 |
| 01 May 2024 | 10.42 | 0.22 | 2.16% | 10.035 | 10.56 | 177,497 |
| 30 Apr 2024 | 10.20 | 0.20 | 2.00% | 10.00 | 10.45 | 134,697 |
| 29 Apr 2024 | 10.00 | -0.12 | -1.19% | 10.00 | 10.48 | 143,915 |
| 26 Apr 2024 | 10.12 | 1.32 | 15.00% | 9.41 | 10.20 | 489,023 |
| 25 Apr 2024 | 8.80 | -0.36 | -3.93% | 8.435 | 9.09 | 140,617 |
| 24 Apr 2024 | 9.16 | 0.22 | 2.46% | 8.73 | 9.17 | 144,354 |
| 23 Apr 2024 | 8.94 | -0.15 | -1.65% | 8.91 | 9.58 | 149,534 |
| 22 Apr 2024 | 9.09 | -0.23 | -2.47% | 8.87 | 9.33 | 213,798 |
| 19 Apr 2024 | 9.32 | -0.03 | -0.32% | 9.17 | 9.56 | 298,861 |
| 18 Apr 2024 | 9.35 | -0.18 | -1.89% | 9.33 | 9.92 | 153,709 |
| 17 Apr 2024 | 9.53 | -0.43 | -4.32% | 9.51 | 10.03 | 137,451 |
| 16 Apr 2024 | 9.96 | -0.36 | -3.49% | 9.68 | 11.02 | 202,776 |
| 15 Apr 2024 | 10.32 | -0.44 | -4.09% | 10.25 | 10.79 | 72,026 |
| 12 Apr 2024 | 10.76 | -0.28 | -2.54% | 10.66 | 11.07 | 81,790 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.94 | 11.04 | 10.2109 | 10.69 | 106,855 | -0.13 | -1.19% |
| 1 Month | 10.95 | 11.07 | 8.435 | 9.89 | 158,127 | -0.14 | -1.28% |
| 3 Months | 15.83 | 16.645 | 8.435 | 11.95 | 138,340 | -5.02 | -31.71% |
| 6 Months | 8.95 | 16.645 | 8.435 | 12.16 | 144,747 | 1.86 | 20.78% |
| 1 Year | 14.65 | 16.645 | 6.92 | 11.22 | 148,071 | -3.84 | -26.21% |
| 3 Years | 52.30 | 99.1777 | 6.92 | 33.34 | 200,968 | -41.49 | -79.33% |
| 5 Years | 13.65 | 99.1777 | 6.5019 | 30.98 | 180,574 | -2.84 | -20.81% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
