Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

6.640 +0.350 (+5.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 6.340 6.690 6.242 6.640 190,388 +0.35(+5.56%)
Feb 13, 2025 5.650 6.310 5.580 6.290 115,651 +0.70(+12.52%)
Feb 12, 2025 5.470 5.700 5.470 5.590 77,421 -0.01(-0.18%)
Feb 11, 2025 5.600 5.768 5.480 5.600 104,733 -0.06(-1.06%)
Feb 10, 2025 5.570 5.750 5.440 5.660 127,136 +0.14(+2.54%)
Feb 07, 2025 5.510 5.550 5.200 5.520 126,172 +0.01(+0.18%)
Feb 06, 2025 5.640 5.955 5.390 5.510 153,074 -0.16(-2.82%)
Feb 05, 2025 5.810 6.030 5.600 5.670 160,926 -0.12(-2.07%)
Feb 04, 2025 5.750 5.980 5.750 5.790 86,856 +0.06(+1.05%)
Feb 03, 2025 5.440 5.740 5.315 5.730 63,910 +0.18(+3.24%)
Jan 31, 2025 5.770 5.770 5.500 5.550 119,593 -0.16(-2.80%)
Jan 30, 2025 5.760 5.860 5.650 5.710 66,093 +0.05(+0.88%)
Jan 29, 2025 5.460 5.730 5.380 5.660 143,852 +0.18(+3.28%)
Jan 28, 2025 5.350 5.610 5.270 5.480 90,001 +0.13(+2.43%)
Jan 27, 2025 5.360 5.425 5.150 5.350 107,319 -0.08(-1.47%)
Jan 24, 2025 5.340 5.760 5.200 5.430 224,409 +0.03(+0.56%)
Jan 23, 2025 5.350 5.430 5.100 5.400 100,897 -0.03(-0.55%)
Jan 22, 2025 5.300 5.730 5.300 5.430 153,476 +0.02(+0.37%)
Jan 21, 2025 4.800 5.415 4.800 5.410 234,059 +0.61(+12.59%)
Jan 17, 2025 4.900 5.025 4.720 4.805 117,073 -0.06(-1.13%)
Jan 16, 2025 4.950 5.090 4.830 4.860 157,274 -0.08(-1.62%)
Jan 15, 2025 5.060 5.140 4.873 4.940 78,768 +0.08(+1.54%)
Jan 14, 2025 5.030 5.030 4.762 4.865 92,736 +0.02(+0.31%)
Jan 13, 2025 5.260 5.290 4.760 4.850 110,692 -0.51(-9.51%)
Jan 10, 2025 5.280 5.490 5.080 5.360 152,688 -0.05(-0.92%)
Jan 08, 2025 5.490 5.649 4.660 5.410 607,228 -0.41(-7.04%)
Jan 07, 2025 5.590 6.040 5.514 5.820 259,959 +0.25(+4.49%)
Jan 06, 2025 5.530 5.780 5.380 5.570 163,613 +0.08(+1.46%)
Jan 03, 2025 5.230 5.590 5.230 5.490 112,796 +0.28(+5.37%)
Jan 02, 2025 4.910 5.290 4.910 5.210 245,918 +0.35(+7.20%)
Dec 31, 2024 4.860 0 -0.42(-7.95%)
Dec 30, 2024 4.990 5.300 4.886 5.280 220,700 +0.19(+3.73%)
Dec 27, 2024 5.130 5.250 4.965 5.090 217,828 -0.08(-1.55%)
Dec 26, 2024 4.950 5.190 4.850 5.170 490,281 +0.23(+4.66%)
Dec 24, 2024 5.020 5.160 4.770 4.940 204,473 +0.11(+2.28%)
Dec 23, 2024 4.550 4.960 4.180 4.830 803,240 -0.08(-1.63%)
Dec 20, 2024 4.760 5.060 4.620 4.910 290,325 +0.16(+3.37%)
Dec 19, 2024 4.890 4.960 4.620 4.750 218,471 -0.03(-0.63%)
Dec 18, 2024 5.180 5.295 4.720 4.780 277,396 -0.45(-8.60%)
Dec 17, 2024 5.270 5.610 5.070 5.230 301,233 -0.09(-1.69%)
Dec 16, 2024 5.070 5.455 4.870 5.320 406,916 +0.33(+6.61%)
Dec 13, 2024 4.930 5.140 4.800 4.990 423,029 +0.06(+1.22%)
Dec 12, 2024 4.910 5.150 4.760 4.930 211,479 -0.02(-0.40%)
Dec 11, 2024 5.500 5.590 4.950 4.950 203,044 -0.55(-10.00%)
Dec 10, 2024 5.270 5.510 4.980 5.500 203,312 +0.27(+5.16%)
Dec 09, 2024 5.420 5.850 5.150 5.230 350,485 -0.13(-2.43%)
Dec 06, 2024 5.200 5.375 5.140 5.360 898,609 +0.21(+4.08%)
Dec 05, 2024 5.340 5.450 5.100 5.150 507,197 -0.25(-4.63%)
Dec 04, 2024 5.200 5.603 5.180 5.400 157,560 +0.21(+4.05%)
Dec 03, 2024 5.520 5.520 5.160 5.190 146,142 -0.33(-5.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.