OptimizeRx Corporation (OPRX)
NASDAQ: OPRX · Real-Time Price · USD
11.95
-0.25 (-2.05%)
May 20, 2025, 4:00 PM - Market closed
OptimizeRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 12.22 | 12.33 | 11.84 | 11.95 | 11.95 | -2.05% | 218,542 |
| May 19, 2025 | 11.31 | 12.66 | 11.31 | 12.20 | 12.20 | 6.74% | 635,375 |
| May 16, 2025 | 10.66 | 11.47 | 10.41 | 11.43 | 11.43 | 7.32% | 310,922 |
| May 15, 2025 | 9.96 | 10.71 | 9.64 | 10.65 | 10.65 | 5.34% | 254,980 |
| May 14, 2025 | 11.05 | 11.73 | 9.58 | 10.11 | 10.11 | -8.17% | 526,380 |
| May 13, 2025 | 11.50 | 12.78 | 10.45 | 11.01 | 11.01 | 19.67% | 1,416,631 |
| May 12, 2025 | 10.25 | 10.68 | 9.10 | 9.20 | 9.20 | -7.91% | 479,907 |
| May 9, 2025 | 9.91 | 10.19 | 9.66 | 9.99 | 9.99 | 0.81% | 118,244 |
| May 8, 2025 | 9.63 | 10.40 | 9.63 | 9.91 | 9.91 | 4.54% | 237,436 |
| May 7, 2025 | 9.42 | 9.98 | 9.33 | 9.48 | 9.48 | 1.61% | 96,633 |
| May 6, 2025 | 9.55 | 9.73 | 9.12 | 9.33 | 9.33 | -3.12% | 145,500 |
| May 5, 2025 | 10.05 | 10.30 | 9.51 | 9.63 | 9.63 | -4.18% | 239,101 |
| May 2, 2025 | 9.72 | 10.38 | 9.41 | 10.05 | 10.05 | 4.25% | 223,791 |
| May 1, 2025 | 9.13 | 9.90 | 8.94 | 9.64 | 9.64 | 5.70% | 271,106 |
| Apr 30, 2025 | 8.97 | 9.32 | 8.65 | 9.12 | 9.12 | -0.65% | 146,005 |
| Apr 29, 2025 | 8.67 | 9.30 | 8.66 | 9.18 | 9.18 | 5.03% | 129,068 |
| Apr 28, 2025 | 8.65 | 8.97 | 8.59 | 8.74 | 8.74 | 0.92% | 136,124 |
| Apr 25, 2025 | 8.27 | 8.86 | 8.14 | 8.66 | 8.66 | 3.34% | 144,233 |
| Apr 24, 2025 | 8.46 | 8.60 | 8.37 | 8.38 | 8.38 | -0.36% | 100,008 |
| Apr 23, 2025 | 8.47 | 8.92 | 8.30 | 8.41 | 8.41 | 2.56% | 150,324 |
| Apr 22, 2025 | 8.37 | 8.54 | 8.09 | 8.20 | 8.20 | -2.15% | 141,166 |
| Apr 21, 2025 | 8.56 | 8.81 | 8.23 | 8.38 | 8.38 | -0.83% | 85,953 |
| Apr 17, 2025 | 8.17 | 8.58 | 8.14 | 8.45 | 8.45 | 3.30% | 142,758 |
| Apr 16, 2025 | 8.37 | 8.37 | 7.90 | 8.18 | 8.18 | -1.80% | 99,314 |
| Apr 15, 2025 | 8.32 | 8.45 | 8.18 | 8.33 | 8.33 | - | 108,265 |
| Apr 14, 2025 | 8.15 | 8.42 | 7.92 | 8.33 | 8.33 | 2.46% | 162,331 |
| Apr 11, 2025 | 8.25 | 8.34 | 7.76 | 8.13 | 8.13 | -0.37% | 158,017 |
| Apr 10, 2025 | 8.07 | 8.25 | 7.60 | 8.16 | 8.16 | -1.57% | 198,176 |
| Apr 9, 2025 | 7.39 | 8.32 | 7.15 | 8.29 | 8.29 | 11.42% | 360,037 |
| Apr 8, 2025 | 8.26 | 8.26 | 6.80 | 7.44 | 7.44 | -5.58% | 483,890 |
| Apr 7, 2025 | 7.26 | 8.10 | 6.88 | 7.88 | 7.88 | 1.68% | 420,922 |
| Apr 4, 2025 | 7.48 | 7.78 | 7.07 | 7.75 | 7.75 | -1.65% | 311,939 |
| Apr 3, 2025 | 7.76 | 8.15 | 7.68 | 7.88 | 7.88 | -5.40% | 206,547 |
| Apr 2, 2025 | 8.08 | 8.41 | 7.87 | 8.33 | 8.33 | 1.83% | 316,489 |
| Apr 1, 2025 | 8.65 | 8.71 | 7.95 | 8.18 | 8.18 | -5.54% | 270,636 |
| Mar 31, 2025 | 8.59 | 8.94 | 8.26 | 8.66 | 8.66 | 0.23% | 569,042 |
| Mar 28, 2025 | 8.73 | 8.91 | 8.34 | 8.64 | 8.64 | -1.14% | 200,589 |
| Mar 27, 2025 | 8.75 | 9.30 | 8.69 | 8.74 | 8.74 | - | 228,846 |
| Mar 26, 2025 | 9.41 | 9.41 | 8.71 | 8.74 | 8.74 | -7.71% | 263,406 |
| Mar 25, 2025 | 9.10 | 9.84 | 8.91 | 9.47 | 9.47 | 5.22% | 391,004 |
| Mar 24, 2025 | 8.76 | 9.04 | 8.51 | 9.00 | 9.00 | 4.29% | 217,317 |
| Mar 21, 2025 | 8.56 | 8.79 | 7.98 | 8.63 | 8.63 | -1.82% | 341,648 |
| Mar 20, 2025 | 8.94 | 9.75 | 8.65 | 8.79 | 8.79 | 2.09% | 910,846 |
| Mar 19, 2025 | 8.86 | 9.43 | 8.33 | 8.61 | 8.61 | -4.55% | 292,970 |
| Mar 18, 2025 | 8.37 | 9.46 | 8.20 | 9.02 | 9.02 | 9.07% | 673,688 |
| Mar 17, 2025 | 7.80 | 8.47 | 7.63 | 8.27 | 8.27 | 6.44% | 401,908 |
| Mar 14, 2025 | 7.10 | 8.00 | 6.84 | 7.77 | 7.77 | 8.67% | 1,073,240 |
| Mar 13, 2025 | 6.33 | 7.83 | 6.20 | 7.15 | 7.15 | 13.85% | 2,458,679 |
| Mar 12, 2025 | 4.85 | 6.74 | 4.85 | 6.28 | 6.28 | 51.69% | 16,409,689 |
| Mar 11, 2025 | 4.25 | 4.25 | 3.99 | 4.14 | 4.14 | -3.72% | 159,046 |