Veradigm Inc. (MDRX)
OTCMKTS
· Delayed Price · Currency is USD
4.800
-0.050 (-1.03%)
At close: Dec 5, 2025
Veradigm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.75 | 4.85 | 4.75 | 4.80 | 4.80 | -1.03% | 69,556 |
| Dec 4, 2025 | 5.00 | 5.00 | 4.84 | 4.85 | 4.85 | 1.04% | 19,506 |
| Dec 3, 2025 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | 1.05% | 531,999 |
| Dec 2, 2025 | 4.30 | 5.00 | 4.30 | 4.75 | 4.75 | -1.45% | 22,010 |
| Dec 1, 2025 | 4.50 | 5.00 | 4.50 | 4.82 | 4.82 | -3.60% | 13,983 |
| Nov 28, 2025 | 4.85 | 5.60 | 4.85 | 5.00 | 5.00 | 3.09% | 261,531 |
| Nov 26, 2025 | 4.85 | 4.95 | 4.85 | 4.85 | 4.85 | -2.02% | 1,442 |
| Nov 25, 2025 | 4.50 | 5.00 | 4.50 | 4.95 | 4.95 | 2.06% | 500,712 |
| Nov 24, 2025 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | - | 75,296 |
| Nov 21, 2025 | 4.55 | 4.90 | 4.55 | 4.85 | 4.85 | 4.30% | 76,537 |
| Nov 20, 2025 | 4.15 | 4.79 | 4.15 | 4.65 | 4.65 | - | 13,036 |
| Nov 18, 2025 | 5.00 | 5.00 | 4.65 | 4.65 | 4.65 | -2.11% | 5,060 |
| Nov 17, 2025 | 4.80 | 4.83 | 4.75 | 4.75 | 4.75 | -1.04% | 18,333 |
| Nov 14, 2025 | 4.85 | 4.87 | 4.80 | 4.80 | 4.80 | -2.04% | 9,734 |
| Nov 13, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | -0.41% | 474,148 |
| Nov 12, 2025 | 4.80 | 4.93 | 4.80 | 4.92 | 4.92 | 2.50% | 25,609 |
| Nov 11, 2025 | 4.75 | 4.99 | 4.75 | 4.80 | 4.80 | 1.05% | 28,972 |
| Nov 10, 2025 | 4.15 | 4.99 | 4.15 | 4.75 | 4.75 | -1.04% | 10,184 |
| Nov 7, 2025 | 4.80 | 4.89 | 4.80 | 4.80 | 4.80 | -4.00% | 10,295 |
| Nov 6, 2025 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 4.17% | 58,061 |
| Nov 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 2,172 |
| Nov 4, 2025 | 4.80 | 6.00 | 4.80 | 4.80 | 4.80 | - | 15,947 |
| Nov 3, 2025 | 4.79 | 4.82 | 4.75 | 4.80 | 4.80 | - | 142,982 |
| Oct 31, 2025 | 4.80 | 4.84 | 4.80 | 4.80 | 4.80 | - | 16,125 |
| Oct 30, 2025 | 4.76 | 4.83 | 4.76 | 4.80 | 4.80 | - | 180,633 |
| Oct 29, 2025 | 4.70 | 4.83 | 4.70 | 4.80 | 4.80 | 2.13% | 520,791 |
| Oct 28, 2025 | 4.70 | 4.73 | 4.70 | 4.70 | 4.70 | - | 8,446 |
| Oct 27, 2025 | 4.51 | 5.00 | 4.51 | 4.70 | 4.70 | -1.05% | 15,964 |
| Oct 24, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | - | 3,790 |
| Oct 23, 2025 | 4.60 | 4.80 | 4.60 | 4.75 | 4.75 | - | 406,415 |
| Oct 22, 2025 | 4.65 | 4.77 | 4.60 | 4.75 | 4.75 | 0.21% | 89,233 |
| Oct 21, 2025 | 3.50 | 4.77 | 3.50 | 4.74 | 4.74 | -0.21% | 25,198 |
| Oct 20, 2025 | 4.75 | 4.88 | 4.75 | 4.75 | 4.75 | - | 105,421 |
| Oct 17, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 3.26% | 4,938 |
| Oct 16, 2025 | 5.00 | 5.00 | 4.60 | 4.60 | 4.60 | -2.54% | 97,838 |
| Oct 14, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.63% | 732 |
| Oct 13, 2025 | 4.30 | 4.75 | 4.15 | 4.75 | 4.75 | -1.55% | 34,408 |
| Oct 10, 2025 | 4.15 | 4.83 | 4.15 | 4.83 | 4.83 | 4.89% | 791 |
| Oct 9, 2025 | 4.80 | 4.80 | 4.55 | 4.60 | 4.60 | -4.17% | 23,906 |
| Oct 8, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -1.03% | 2,275 |
| Oct 7, 2025 | 5.00 | 5.00 | 4.80 | 4.85 | 4.85 | 3.19% | 1,187,711 |
| Oct 6, 2025 | 4.55 | 4.70 | 4.55 | 4.70 | 4.70 | - | 437,683 |
| Oct 3, 2025 | 4.70 | 5.20 | 4.70 | 4.70 | 4.70 | - | 58,308 |
| Oct 2, 2025 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | - | 120,617 |
| Oct 1, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | 2,748 |
| Sep 30, 2025 | 4.35 | 4.85 | 4.35 | 4.80 | 4.80 | 3.23% | 184,411 |
| Sep 29, 2025 | 4.37 | 4.65 | 4.37 | 4.65 | 4.65 | - | 7,839 |
| Sep 26, 2025 | 4.63 | 4.75 | 4.11 | 4.65 | 4.65 | 9.41% | 51,112 |
| Sep 25, 2025 | 3.80 | 4.75 | 3.80 | 4.25 | 4.25 | -9.57% | 10,211 |
| Sep 24, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 3,306 |
| Sep 23, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.08% | 306,658 |
| Sep 22, 2025 | 4.20 | 4.85 | 4.15 | 4.65 | 4.65 | -0.21% | 102,377 |
| Sep 19, 2025 | 4.66 | 4.80 | 4.66 | 4.66 | 4.66 | 0.22% | 5,250 |
| Sep 18, 2025 | 4.65 | 4.90 | 4.65 | 4.65 | 4.65 | -2.11% | 4,516 |
| Sep 17, 2025 | 4.50 | 5.00 | 4.50 | 4.75 | 4.75 | - | 4,147 |
| Sep 16, 2025 | 4.50 | 4.85 | 4.50 | 4.75 | 4.75 | 2.15% | 9,962 |
| Sep 15, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 1,789 |
| Sep 12, 2025 | 4.65 | 5.25 | 4.62 | 4.65 | 4.65 | 1.09% | 8,337 |
| Sep 11, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 521 |
| Sep 10, 2025 | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | -4.17% | 17,814 |
| Sep 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.03% | 5,241 |
| Sep 8, 2025 | 5.00 | 5.00 | 4.80 | 4.85 | 4.85 | -0.21% | 26,874 |
| Sep 5, 2025 | 5.00 | 5.00 | 4.85 | 4.86 | 4.86 | -1.82% | 39,824 |
| Sep 4, 2025 | 4.70 | 4.95 | 4.70 | 4.95 | 4.95 | - | 19,494 |
| Sep 3, 2025 | 4.95 | 5.25 | 4.95 | 4.95 | 4.95 | -5.71% | 8,381 |
| Sep 2, 2025 | 5.87 | 5.87 | 4.25 | 5.25 | 5.25 | 7.14% | 5,636 |
| Aug 29, 2025 | 4.60 | 4.90 | 4.60 | 4.90 | 4.90 | -0.61% | 3,061 |
| Aug 28, 2025 | 3.50 | 4.93 | 3.50 | 4.93 | 4.93 | -0.20% | 25,672 |
| Aug 27, 2025 | 4.50 | 4.94 | 4.50 | 4.94 | 4.94 | -0.20% | 385 |
| Aug 26, 2025 | 3.25 | 4.95 | 3.25 | 4.95 | 4.95 | 2.06% | 19,506 |
| Aug 25, 2025 | 3.00 | 4.90 | 3.00 | 4.85 | 4.85 | - | 31,843 |
| Aug 22, 2025 | 4.80 | 4.90 | 4.80 | 4.85 | 4.85 | - | 185,734 |
| Aug 21, 2025 | 3.00 | 5.00 | 3.00 | 4.85 | 4.85 | -1.02% | 46,624 |
| Aug 20, 2025 | 4.80 | 4.90 | 4.60 | 4.90 | 4.90 | 2.08% | 109,905 |
| Aug 19, 2025 | 4.85 | 4.85 | 4.60 | 4.80 | 4.80 | 3.23% | 186,613 |
| Aug 18, 2025 | 3.00 | 4.65 | 3.00 | 4.65 | 4.65 | 1.09% | 4,394 |
| Aug 15, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 2,305 |
| Aug 14, 2025 | 4.65 | 4.68 | 4.60 | 4.60 | 4.60 | -2.13% | 14,247 |
| Aug 13, 2025 | 4.60 | 4.85 | 4.60 | 4.70 | 4.70 | 1.08% | 283,933 |
| Aug 12, 2025 | 5.00 | 5.00 | 4.65 | 4.65 | 4.65 | - | 5,030 |
| Aug 11, 2025 | 4.65 | 4.70 | 4.65 | 4.65 | 4.65 | -2.11% | 35,105 |
| Aug 8, 2025 | 4.65 | 4.80 | 4.65 | 4.75 | 4.75 | - | 14,420 |
| Aug 7, 2025 | 4.75 | 4.75 | 4.68 | 4.75 | 4.75 | - | 12,858 |
| Aug 6, 2025 | 4.68 | 4.83 | 4.65 | 4.75 | 4.75 | - | 35,003 |
| Aug 5, 2025 | 4.80 | 4.80 | 4.68 | 4.75 | 4.75 | -2.06% | 16,110 |
| Aug 4, 2025 | 4.90 | 4.90 | 4.68 | 4.85 | 4.85 | - | 623 |
| Aug 1, 2025 | 4.68 | 4.85 | 4.65 | 4.85 | 4.85 | -1.02% | 10,266 |
| Jul 31, 2025 | 4.65 | 4.90 | 4.65 | 4.90 | 4.90 | 4.70% | 64,026 |
| Jul 30, 2025 | 4.50 | 4.75 | 4.50 | 4.68 | 4.68 | 0.65% | 16,122 |
| Jul 29, 2025 | 4.65 | 4.70 | 4.65 | 4.65 | 4.65 | -0.64% | 40,960 |
| Jul 28, 2025 | 4.65 | 5.00 | 4.65 | 4.68 | 4.68 | 0.65% | 1,801 |
| Jul 25, 2025 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | -3.73% | 2,339 |
| Jul 24, 2025 | 4.65 | 4.83 | 4.65 | 4.83 | 4.83 | 3.87% | 41,355 |
| Jul 23, 2025 | 5.00 | 5.00 | 4.65 | 4.65 | 4.65 | 1.09% | 28,174 |
| Jul 22, 2025 | 4.85 | 4.85 | 4.60 | 4.60 | 4.60 | - | 12,655 |
| Jul 21, 2025 | 4.60 | 4.90 | 4.60 | 4.60 | 4.60 | -6.12% | 65,864 |
| Jul 18, 2025 | 4.60 | 4.90 | 4.60 | 4.90 | 4.90 | - | 47,586 |
| Jul 17, 2025 | 4.90 | 4.95 | 4.90 | 4.90 | 4.90 | 6.29% | 3,924 |
| Jul 16, 2025 | 4.65 | 5.05 | 4.60 | 4.61 | 4.61 | -6.87% | 64,446 |
| Jul 15, 2025 | 4.40 | 5.05 | 4.40 | 4.95 | 4.95 | -1.98% | 23,036 |