Quantcast

Historical Stock Prices

OPRX 
$11.285
*  
0.545
5.07%
Get OPRX Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading OPRX now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 10.8 11.65 10.74 11.285 73,571
01/17/2019 10.92 10.935 10.31 10.74 100,133
01/16/2019 10.44 11.03 9.96 11.03 73,209
01/15/2019 11.7 11.76 10.7 10.95 195,646
01/14/2019 13.18 13.18 11.98 11.98 68,287
01/11/2019 12.1 13.12 11.88 12.98 88,433
01/10/2019 12.93 12.93 12.1 12.2 65,799
01/09/2019 13.8999 13.8999 13.27 13.29 14,860
01/08/2019 13.789 13.789 12.94 13.4 46,651
01/07/2019 13.34 13.7899 13.01 13.67 54,853
01/04/2019 13.5 13.87 12.38 13.52 46,917
01/03/2019 12.24 13.84 11.9 13.51 204,504
01/02/2019 10.84 12.29 10.68 12.04 227,403
12/31/2018 9.97 10.98 9.9476 10.97 149,050
12/28/2018 10 10.195 9.65 9.84 194,886
12/27/2018 9.86 10.2 9.817 9.91 97,889
12/26/2018 9.8 10.175 9.75 10 249,208
12/24/2018 9.5 9.87 9.19 9.75 32,662
12/21/2018 9.9 9.9 8.92 9.45 153,703
12/20/2018 10 10.069 9.78 9.89 85,034
12/19/2018 9.63 9.95 9.545 9.71 208,681
12/18/2018 9.95 9.95 9.45 9.54 592,343
12/17/2018 11.76 11.99 11.02 11.6 20,392
12/14/2018 11.57 12.87 11.57 11.95 31,366
12/13/2018 13.45 13.55 11.56 11.6 60,256
12/12/2018 13.28 14.5 13.28 13.63 24,837
12/11/2018 13.869 14.9272 13.19 13.19 34,173
12/10/2018 14.81 15.58 13.52 14.9 26,111
12/07/2018 14.75 16.01 14.75 15 34,292
12/06/2018 15.9 16.22 15 15 20,162
12/04/2018 15.44 16.345 15.44 16.11 17,861
12/03/2018 15.94 16.25 14.5651 16.25 9,414
11/30/2018 16.22 16.34 15.91 16.21 12,083
11/29/2018 14.93 16.38 14.92 16.24 12,954
11/28/2018 14.5 15 14.25 15 26,602
11/27/2018 14.25 14.65 14.25 14.58 19,577
11/26/2018 14.87 14.87 13.97 14.6 24,322
11/23/2018 14.38 14.7499 13.97 14.3 9,970
11/21/2018 14.34 15.95 13.9601 14.41 2,677
11/20/2018 14.41 14.735 13.76 14.23 14,777
11/19/2018 13.89 15.1441 13.89 14.62 35,526
11/16/2018 13.91 15.2399 13.76 13.95 20,687
11/15/2018 14.65 14.71 13.66 14 53,075
11/14/2018 16.1 16.16 14.85 15.19 56,499
11/13/2018 16.25 16.38 15.9096 15.96 13,679
11/12/2018 17.03 17.09 16.12 16.25 12,574
11/09/2018 16.76 16.98 16.1 16.96 13,295
11/08/2018 17.9 18 16.1001 16.82 26,115
11/07/2018 16.43 17.82 16.095 17.82 8,780
11/06/2018 17.15 17.2 15.79 16.29 22,076
11/05/2018 17.15 17.15 16.8601 17.07 12,449
11/02/2018 16.73 17.25 16.6675 17.08 40,318
11/01/2018 16.58 17.005 15.8 16.64 27,737
10/31/2018 16.28 16.56 15.776 16.35 19,594
10/30/2018 15.94 16.45 15.5005 16 16,274
10/29/2018 16.35 17.315 15.97 16.14 35,830
10/26/2018 16.74 17.48 15.05 15.96 29,548
10/25/2018 16.5 17.17 16.2827 16.91 11,625
10/24/2018 16.24 16.72 15.4 16.4 28,648
10/23/2018 15.9 16.8 15.1222 16.11 9,287
10/22/2018 16.79 16.79 15.76 16.24 18,303
10/19/2018 17.73 17.99 16.55 16.91 23,066
10/18/2018 16.98 17.99 16.0779 17.35 45,859
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio