Veradigm Inc. (MDRX)
OTCMKTS
· Delayed Price · Currency is USD
5.10
+0.10 (2.00%)
Mar 4, 2025, 1:54 PM EST
Veradigm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 4.85 | 5.26 | 4.85 | 5.00 | 5.00 | -1.96% | 204,214 |
| Feb 28, 2025 | 4.00 | 5.24 | 4.00 | 5.10 | 5.10 | 2.00% | 231,820 |
| Feb 27, 2025 | 5.00 | 5.10 | 4.85 | 5.00 | 5.00 | -1.96% | 330,167 |
| Feb 26, 2025 | 4.91 | 5.34 | 4.91 | 5.10 | 5.10 | 2.00% | 50,755 |
| Feb 25, 2025 | 5.29 | 5.30 | 4.85 | 5.00 | 5.00 | -6.19% | 116,827 |
| Feb 24, 2025 | 5.70 | 5.70 | 5.10 | 5.33 | 5.33 | 4.51% | 25,276 |
| Feb 21, 2025 | 4.76 | 5.50 | 4.76 | 5.10 | 5.10 | -4.49% | 83,907 |
| Feb 20, 2025 | 5.20 | 5.52 | 4.80 | 5.34 | 5.34 | -1.48% | 419,800 |
| Feb 19, 2025 | 5.50 | 5.50 | 5.20 | 5.42 | 5.42 | 0.37% | 66,487 |
| Feb 18, 2025 | 4.95 | 5.48 | 4.95 | 5.40 | 5.40 | 0.93% | 17,115 |
| Feb 14, 2025 | 5.48 | 5.49 | 4.90 | 5.35 | 5.35 | 1.90% | 190,541 |
| Feb 13, 2025 | 5.20 | 5.34 | 5.20 | 5.25 | 5.25 | 0.96% | 19,757 |
| Feb 12, 2025 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -1.89% | 31,274 |
| Feb 11, 2025 | 5.50 | 5.50 | 5.00 | 5.30 | 5.30 | - | 443,680 |
| Feb 10, 2025 | 5.50 | 5.50 | 5.10 | 5.30 | 5.30 | -0.93% | 378,213 |
| Feb 7, 2025 | 5.25 | 5.35 | 5.00 | 5.35 | 5.35 | 7.00% | 584,573 |
| Feb 6, 2025 | 5.00 | 5.02 | 5.00 | 5.00 | 5.00 | - | 137,270 |
| Feb 5, 2025 | 5.00 | 5.08 | 4.76 | 5.00 | 5.00 | 5.04% | 241,687 |
| Feb 4, 2025 | 5.00 | 5.17 | 4.75 | 4.76 | 4.76 | -4.80% | 182,922 |
| Feb 3, 2025 | 4.55 | 5.44 | 4.55 | 5.00 | 5.00 | -8.34% | 271,793 |
| Jan 31, 2025 | 4.61 | 5.60 | 4.50 | 5.46 | 5.46 | -31.81% | 13,040,332 |
| Jan 30, 2025 | 7.65 | 8.25 | 7.65 | 8.00 | 8.00 | 5.12% | 98,304 |
| Jan 29, 2025 | 8.00 | 8.00 | 7.60 | 7.61 | 7.61 | -4.87% | 7,478 |
| Jan 28, 2025 | 7.55 | 8.99 | 7.25 | 8.00 | 8.00 | 6.52% | 1,283,765 |
| Jan 27, 2025 | 9.00 | 9.00 | 7.02 | 7.51 | 7.51 | -3.72% | 973,291 |
| Jan 24, 2025 | 7.71 | 8.00 | 7.71 | 7.80 | 7.80 | 0.65% | 12,198 |
| Jan 23, 2025 | 8.35 | 8.49 | 7.51 | 7.75 | 7.75 | -9.04% | 1,416,182 |
| Jan 22, 2025 | 8.50 | 9.00 | 8.38 | 8.52 | 8.52 | -5.33% | 913,334 |
| Jan 21, 2025 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | -1.10% | 339,998 |
| Jan 17, 2025 | 9.10 | 9.25 | 9.10 | 9.10 | 9.10 | -0.11% | 487,412 |
| Jan 16, 2025 | 9.10 | 9.25 | 9.10 | 9.11 | 9.11 | -2.15% | 15,467 |
| Jan 15, 2025 | 9.10 | 10.00 | 9.10 | 9.31 | 9.31 | 2.31% | 34,728 |
| Jan 14, 2025 | 9.51 | 9.89 | 9.10 | 9.10 | 9.10 | -4.21% | 597,615 |
| Jan 13, 2025 | 9.50 | 9.68 | 9.50 | 9.50 | 9.50 | -0.11% | 68,952 |
| Jan 10, 2025 | 9.10 | 10.25 | 9.10 | 9.51 | 9.51 | - | 106,643 |
| Jan 8, 2025 | 9.50 | 9.75 | 9.50 | 9.51 | 9.51 | -2.46% | 18,848 |
| Jan 7, 2025 | 9.80 | 9.80 | 9.10 | 9.75 | 9.75 | 1.56% | 151,406 |
| Jan 6, 2025 | 9.90 | 9.90 | 9.50 | 9.60 | 9.60 | 5.38% | 269,474 |
| Jan 3, 2025 | 9.05 | 9.90 | 9.05 | 9.11 | 9.11 | 0.11% | 869 |
| Jan 2, 2025 | 9.10 | 9.85 | 9.10 | 9.10 | 9.10 | -6.67% | 26,831 |
| Dec 31, 2024 | 9.20 | 9.99 | 9.10 | 9.75 | 9.75 | 3.72% | 92,507 |
| Dec 30, 2024 | 9.10 | 9.50 | 9.10 | 9.40 | 9.40 | -0.53% | 60,601 |
| Dec 27, 2024 | 9.40 | 9.50 | 9.05 | 9.45 | 9.45 | - | 135,163 |
| Dec 26, 2024 | 9.35 | 9.50 | 9.05 | 9.45 | 9.45 | 1.61% | 173,089 |
| Dec 24, 2024 | 10.00 | 10.00 | 9.25 | 9.30 | 9.30 | -1.06% | 4,987 |
| Dec 23, 2024 | 9.25 | 9.50 | 9.22 | 9.40 | 9.40 | -1.05% | 98,247 |
| Dec 20, 2024 | 9.50 | 9.52 | 9.50 | 9.50 | 9.50 | -0.11% | 161,337 |
| Dec 19, 2024 | 9.50 | 9.88 | 9.50 | 9.51 | 9.51 | -2.46% | 26,747 |
| Dec 18, 2024 | 9.51 | 10.00 | 9.51 | 9.75 | 9.75 | 2.63% | 52,245 |
| Dec 17, 2024 | 10.10 | 10.10 | 9.50 | 9.50 | 9.50 | -2.66% | 379,843 |
| Dec 16, 2024 | 9.75 | 10.05 | 9.75 | 9.76 | 9.76 | -2.40% | 258,414 |
| Dec 13, 2024 | 10.25 | 10.25 | 9.00 | 10.00 | 10.00 | -2.06% | 101,306 |
| Dec 12, 2024 | 10.60 | 10.60 | 10.20 | 10.21 | 10.21 | -3.22% | 1,149,748 |
| Dec 11, 2024 | 10.75 | 10.75 | 10.50 | 10.55 | 10.55 | 1.54% | 835,824 |
| Dec 10, 2024 | 10.00 | 10.75 | 10.00 | 10.39 | 10.39 | -3.35% | 654,186 |
| Dec 9, 2024 | 10.95 | 11.00 | 10.51 | 10.75 | 10.75 | -1.83% | 281,438 |
| Dec 6, 2024 | 10.55 | 10.95 | 10.55 | 10.95 | 10.95 | 3.79% | 177,098 |
| Dec 5, 2024 | 10.79 | 10.90 | 10.55 | 10.55 | 10.55 | -2.22% | 232,801 |
| Dec 4, 2024 | 10.53 | 10.79 | 10.53 | 10.79 | 10.79 | 2.27% | 104,267 |
| Dec 3, 2024 | 10.01 | 11.80 | 10.01 | 10.55 | 10.55 | 4.98% | 382,626 |
| Dec 2, 2024 | 10.10 | 10.60 | 9.85 | 10.05 | 10.05 | -3.37% | 306,902 |
| Nov 29, 2024 | 10.40 | 10.75 | 10.15 | 10.40 | 10.40 | - | 16,349 |
| Nov 27, 2024 | 10.30 | 10.70 | 10.30 | 10.40 | 10.40 | -1.70% | 464,140 |
| Nov 26, 2024 | 10.50 | 11.20 | 10.32 | 10.58 | 10.58 | -1.31% | 68,694 |
| Nov 25, 2024 | 10.30 | 11.30 | 10.30 | 10.72 | 10.72 | -1.11% | 798,579 |
| Nov 22, 2024 | 10.60 | 10.94 | 10.60 | 10.84 | 10.84 | -1.36% | 159,890 |
| Nov 21, 2024 | 10.80 | 11.25 | 10.70 | 10.99 | 10.99 | 4.57% | 254,850 |
| Nov 20, 2024 | 11.00 | 11.00 | 10.26 | 10.51 | 10.51 | 0.67% | 503,550 |
| Nov 19, 2024 | 10.25 | 11.00 | 10.25 | 10.44 | 10.44 | -2.34% | 544,661 |
| Nov 18, 2024 | 10.75 | 11.20 | 10.50 | 10.69 | 10.69 | 0.28% | 69,917 |
| Nov 15, 2024 | 11.50 | 11.50 | 10.00 | 10.66 | 10.66 | -1.39% | 70,633 |
| Nov 14, 2024 | 11.01 | 11.14 | 10.80 | 10.81 | 10.81 | -3.05% | 585,254 |
| Nov 13, 2024 | 11.11 | 11.50 | 11.06 | 11.15 | 11.15 | 0.36% | 76,963 |
| Nov 12, 2024 | 11.25 | 11.38 | 11.11 | 11.11 | 11.11 | -1.24% | 1,461,878 |
| Nov 11, 2024 | 9.70 | 11.80 | 9.60 | 11.25 | 11.25 | 17.19% | 1,743,464 |
| Nov 8, 2024 | 9.50 | 9.60 | 9.40 | 9.60 | 9.60 | 1.05% | 255,220 |
| Nov 7, 2024 | 9.50 | 9.70 | 9.50 | 9.50 | 9.50 | -4.52% | 67,839 |
| Nov 6, 2024 | 9.46 | 9.95 | 9.42 | 9.95 | 9.95 | 5.63% | 224,800 |
| Nov 5, 2024 | 8.98 | 9.46 | 8.98 | 9.42 | 9.42 | 0.21% | 467,027 |
| Nov 4, 2024 | 8.90 | 9.52 | 8.90 | 9.40 | 9.40 | 1.51% | 175,665 |
| Nov 1, 2024 | 9.40 | 9.50 | 9.26 | 9.26 | 9.26 | -1.49% | 1,155,440 |
| Oct 31, 2024 | 9.41 | 9.43 | 9.20 | 9.40 | 9.40 | -0.32% | 2,388,209 |
| Oct 30, 2024 | 8.95 | 9.50 | 8.95 | 9.43 | 9.43 | 1.95% | 74,957 |
| Oct 29, 2024 | 9.11 | 9.25 | 9.11 | 9.25 | 9.25 | - | 3,423 |
| Oct 28, 2024 | 9.15 | 9.40 | 9.15 | 9.25 | 9.25 | - | 17,500 |
| Oct 25, 2024 | 9.09 | 9.99 | 9.00 | 9.25 | 9.25 | 2.78% | 142,818 |
| Oct 24, 2024 | 8.95 | 9.09 | 8.95 | 9.00 | 9.00 | -0.55% | 57,649 |
| Oct 23, 2024 | 9.02 | 9.09 | 8.90 | 9.05 | 9.05 | - | 116,868 |
| Oct 22, 2024 | 9.04 | 9.10 | 8.91 | 9.05 | 9.05 | - | 126,411 |
| Oct 21, 2024 | 8.90 | 9.20 | 8.90 | 9.05 | 9.05 | - | 45,449 |
| Oct 18, 2024 | 9.15 | 9.20 | 9.00 | 9.05 | 9.05 | 0.54% | 85,036 |
| Oct 17, 2024 | 9.25 | 9.28 | 9.00 | 9.00 | 9.00 | -2.69% | 222,452 |
| Oct 16, 2024 | 9.25 | 9.30 | 9.25 | 9.25 | 9.25 | 0.22% | 195,735 |
| Oct 15, 2024 | 9.50 | 9.50 | 9.10 | 9.23 | 9.23 | -0.32% | 152,797 |
| Oct 14, 2024 | 9.59 | 9.59 | 9.00 | 9.26 | 9.26 | -0.54% | 20,621 |
| Oct 11, 2024 | 9.26 | 9.50 | 9.26 | 9.31 | 9.31 | -2.00% | 7,803 |
| Oct 10, 2024 | 9.74 | 9.74 | 9.25 | 9.50 | 9.50 | 1.28% | 64,140 |
| Oct 9, 2024 | 8.71 | 9.49 | 8.71 | 9.38 | 9.38 | 0.54% | 34,988 |
| Oct 8, 2024 | 8.65 | 9.49 | 8.65 | 9.33 | 9.33 | 0.32% | 31,598 |
| Oct 7, 2024 | 9.25 | 9.52 | 9.15 | 9.30 | 9.30 | 0.43% | 268,074 |