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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

OptimizeRx Corporation - Common Stock (NQ:OPRX)

7.170 +0.530 (+7.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2026	6.740	7.290	6.740	7.170	519,849	+0.53(+7.98%)
Apr 16, 2026	6.460	6.690	6.400	6.640	484,560	+0.24(+3.75%)
Apr 15, 2026	6.080	6.430	6.000	6.400	324,695	+0.35(+5.79%)
Apr 14, 2026	5.960	6.200	5.930	6.050	321,934	+0.12(+2.02%)
Apr 13, 2026	6.020	6.050	5.770	5.930	581,679	-0.20(-3.26%)
Apr 10, 2026	6.200	6.505	5.973	6.130	626,362	-0.03(-0.49%)
Apr 09, 2026	6.390	6.480	6.030	6.160	536,379	-0.34(-5.23%)
Apr 08, 2026	7.150	7.220	6.425	6.500	391,895	-0.15(-2.26%)
Apr 07, 2026	6.610	6.775	6.300	6.650	335,811	-0.15(-2.21%)
Apr 06, 2026	6.720	6.960	6.620	6.800	502,490	+0.24(+3.66%)
Apr 02, 2026	6.420	6.800	6.230	6.560	329,249	+0.00(+0.00%)
Apr 01, 2026	6.580	6.825	6.240	6.560	498,793	+0.28(+4.46%)
Mar 31, 2026	6.520	6.575	6.190	6.280	389,920	-0.18(-2.79%)
Mar 30, 2026	6.670	6.800	6.310	6.460	383,375	-0.14(-2.12%)
Mar 27, 2026	6.860	6.930	6.550	6.600	424,794	-0.36(-5.17%)
Mar 26, 2026	7.110	7.330	6.901	6.960	589,750	-0.22(-3.06%)
Mar 25, 2026	6.945	7.470	6.795	7.180	1,730,322	+0.40(+5.90%)
Mar 24, 2026	6.370	6.860	6.290	6.780	733,525	+0.35(+5.44%)
Mar 23, 2026	6.190	6.580	6.120	6.430	443,134	+0.44(+7.35%)
Mar 20, 2026	6.150	6.170	5.940	5.990	295,691	-0.16(-2.60%)
Mar 19, 2026	6.310	6.490	6.000	6.150	632,250	-0.16(-2.54%)
Mar 18, 2026	6.520	6.610	6.230	6.310	363,847	-0.31(-4.68%)
Mar 17, 2026	6.560	6.824	6.400	6.620	438,327	+0.09(+1.38%)
Mar 16, 2026	6.480	6.651	6.320	6.530	399,808	+0.13(+2.03%)
Mar 13, 2026	6.010	6.410	5.960	6.400	611,594	+0.47(+7.93%)
Mar 12, 2026	6.520	6.535	5.915	5.930	380,658	-0.74(-11.09%)
Mar 11, 2026	6.560	6.855	6.505	6.670	401,348	+0.09(+1.37%)
Mar 10, 2026	6.850	7.047	6.525	6.580	465,729	-0.26(-3.80%)
Mar 09, 2026	6.600	6.930	6.530	6.840	526,896	+0.10(+1.48%)
Mar 06, 2026	6.890	7.490	5.540	6.740	2,101,607	-0.79(-10.49%)
Mar 05, 2026	7.740	7.980	7.300	7.530	955,293	-0.34(-4.32%)
Mar 04, 2026	7.380	7.960	7.200	7.870	298,018	+0.55(+7.51%)
Mar 03, 2026	7.150	7.420	6.840	7.320	257,093	-0.07(-0.95%)
Mar 02, 2026	7.450	7.557	7.260	7.390	295,894	-0.19(-2.51%)
Feb 27, 2026	7.650	7.678	7.380	7.580	342,006	-0.26(-3.32%)
Feb 26, 2026	7.780	8.060	7.680	7.840	249,992	+0.05(+0.64%)
Feb 25, 2026	7.670	8.150	7.520	7.790	457,447	+0.15(+1.96%)
Feb 24, 2026	7.370	7.675	7.370	7.640	301,405	+0.27(+3.66%)
Feb 23, 2026	8.210	8.290	7.125	7.370	647,209	-0.83(-10.12%)
Feb 20, 2026	8.520	8.840	8.190	8.200	337,878	-0.43(-4.98%)
Feb 19, 2026	8.330	8.650	8.131	8.630	497,583	+0.25(+2.98%)
Feb 18, 2026	8.300	8.469	7.940	8.380	528,864	+0.09(+1.09%)
Feb 17, 2026	8.620	8.840	8.164	8.290	379,255	-0.46(-5.26%)
Feb 13, 2026	8.250	9.060	8.095	8.750	438,115	+0.54(+6.58%)
Feb 12, 2026	9.330	9.425	7.800	8.210	835,350	-1.02(-11.05%)
Feb 11, 2026	10.24	10.35	9.060	9.230	941,928	-0.84(-8.34%)
Feb 10, 2026	10.39	10.59	10.06	10.07	301,675	-0.28(-2.71%)
Feb 09, 2026	10.90	10.90	10.32	10.35	225,770	-0.54(-4.96%)
Feb 06, 2026	10.76	10.95	10.15	10.89	408,948	+0.35(+3.32%)
Feb 05, 2026	10.89	11.01	10.40	10.54	310,543	-0.48(-4.36%)
Feb 04, 2026	10.06	11.91	9.950	11.02	692,011	+0.77(+7.51%)
Feb 03, 2026	10.99	11.16	9.730	10.25	503,228	-0.67(-6.14%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

OptimizeRx Corporation - Common Stock (NQ:OPRX)

Historical Prices