OptimizeRx Corporation (OPRX)
NASDAQ: OPRX · Real-Time Price · USD
19.98
+1.25 (6.67%)
Oct 14, 2025, 4:00 PM EDT - Market closed
OptimizeRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 18.40 | 19.54 | 18.17 | 19.54 | - | 4.32% | 113,987 |
| Oct 13, 2025 | 18.31 | 18.83 | 18.10 | 18.73 | 18.73 | 3.60% | 225,433 |
| Oct 10, 2025 | 18.91 | 19.77 | 18.04 | 18.08 | 18.08 | -1.15% | 322,416 |
| Oct 9, 2025 | 18.35 | 18.49 | 17.95 | 18.29 | 18.29 | 0.27% | 203,013 |
| Oct 8, 2025 | 18.10 | 18.57 | 17.64 | 18.24 | 18.24 | 1.62% | 208,420 |
| Oct 7, 2025 | 17.70 | 18.29 | 17.45 | 17.95 | 17.95 | 1.53% | 281,221 |
| Oct 6, 2025 | 18.88 | 19.00 | 17.66 | 17.68 | 17.68 | -5.71% | 370,245 |
| Oct 3, 2025 | 17.79 | 18.85 | 17.66 | 18.75 | 18.75 | 6.53% | 312,659 |
| Oct 2, 2025 | 19.02 | 19.06 | 17.24 | 17.60 | 17.60 | -7.27% | 482,058 |
| Oct 1, 2025 | 20.18 | 20.47 | 18.94 | 18.98 | 18.98 | -7.41% | 403,515 |
| Sep 30, 2025 | 20.49 | 20.70 | 19.68 | 20.50 | 20.50 | -0.05% | 637,862 |
| Sep 29, 2025 | 18.75 | 20.58 | 18.46 | 20.51 | 20.51 | 9.21% | 662,925 |
| Sep 26, 2025 | 18.60 | 18.92 | 18.48 | 18.78 | 18.78 | 2.40% | 243,456 |
| Sep 25, 2025 | 18.11 | 18.53 | 17.27 | 18.34 | 18.34 | -0.38% | 327,485 |
| Sep 24, 2025 | 19.32 | 19.42 | 18.35 | 18.41 | 18.41 | -3.41% | 265,758 |
| Sep 23, 2025 | 19.25 | 19.47 | 18.80 | 19.06 | 19.06 | -0.16% | 322,668 |
| Sep 22, 2025 | 18.12 | 19.21 | 17.96 | 19.09 | 19.09 | 4.89% | 318,131 |
| Sep 19, 2025 | 18.95 | 19.00 | 17.88 | 18.20 | 18.20 | -3.81% | 443,626 |
| Sep 18, 2025 | 18.00 | 19.00 | 17.85 | 18.92 | 18.92 | 6.41% | 363,974 |
| Sep 17, 2025 | 18.04 | 18.43 | 17.73 | 17.78 | 17.78 | -1.88% | 164,438 |
| Sep 16, 2025 | 17.87 | 18.22 | 17.25 | 18.12 | 18.12 | 4.56% | 254,881 |
| Sep 15, 2025 | 17.43 | 17.93 | 17.07 | 17.33 | 17.33 | - | 501,878 |
| Sep 12, 2025 | 18.48 | 18.78 | 17.29 | 17.33 | 17.33 | -7.97% | 581,250 |
| Sep 11, 2025 | 17.85 | 18.85 | 17.58 | 18.83 | 18.83 | 7.23% | 374,313 |
| Sep 10, 2025 | 17.72 | 18.26 | 17.05 | 17.56 | 17.56 | -1.29% | 403,188 |
| Sep 9, 2025 | 18.50 | 18.57 | 17.77 | 17.79 | 17.79 | -2.73% | 243,828 |
| Sep 8, 2025 | 18.87 | 18.92 | 17.88 | 18.29 | 18.29 | -2.82% | 282,716 |
| Sep 5, 2025 | 18.99 | 19.25 | 18.16 | 18.82 | 18.82 | 1.13% | 353,081 |
| Sep 4, 2025 | 17.46 | 18.62 | 17.23 | 18.61 | 18.61 | 6.10% | 274,895 |
| Sep 3, 2025 | 17.13 | 17.65 | 16.70 | 17.54 | 17.54 | 2.21% | 425,781 |
| Sep 2, 2025 | 17.78 | 18.38 | 17.03 | 17.16 | 17.16 | -5.04% | 442,938 |
| Aug 29, 2025 | 18.37 | 18.46 | 17.69 | 18.07 | 18.07 | -0.88% | 333,594 |
| Aug 28, 2025 | 17.54 | 18.96 | 17.47 | 18.23 | 18.23 | 3.99% | 584,023 |
| Aug 27, 2025 | 17.62 | 17.93 | 17.42 | 17.53 | 17.53 | -0.45% | 306,332 |
| Aug 26, 2025 | 17.17 | 17.67 | 16.86 | 17.61 | 17.61 | 3.59% | 243,710 |
| Aug 25, 2025 | 17.19 | 17.48 | 16.53 | 17.00 | 17.00 | -1.45% | 448,422 |
| Aug 22, 2025 | 16.28 | 17.30 | 15.97 | 17.25 | 17.25 | 6.88% | 368,415 |
| Aug 21, 2025 | 15.39 | 16.49 | 15.35 | 16.14 | 16.14 | 4.20% | 250,053 |
| Aug 20, 2025 | 15.69 | 15.75 | 15.10 | 15.49 | 15.49 | -1.96% | 300,345 |
| Aug 19, 2025 | 16.98 | 16.98 | 15.75 | 15.80 | 15.80 | -6.95% | 358,509 |
| Aug 18, 2025 | 16.90 | 17.30 | 16.75 | 16.98 | 16.98 | 0.71% | 364,038 |
| Aug 15, 2025 | 17.65 | 17.65 | 16.75 | 16.86 | 16.86 | -4.15% | 257,569 |
| Aug 14, 2025 | 17.19 | 17.73 | 16.53 | 17.59 | 17.59 | 1.50% | 374,116 |
| Aug 13, 2025 | 16.75 | 17.60 | 16.41 | 17.33 | 17.33 | 5.67% | 486,574 |
| Aug 12, 2025 | 16.31 | 16.66 | 15.55 | 16.40 | 16.40 | 1.36% | 390,159 |
| Aug 11, 2025 | 17.43 | 17.43 | 15.09 | 16.18 | 16.18 | -6.47% | 822,893 |
| Aug 8, 2025 | 16.25 | 18.22 | 14.31 | 17.30 | 17.30 | 34.74% | 2,337,969 |
| Aug 7, 2025 | 12.74 | 13.13 | 12.12 | 12.84 | 12.84 | 2.88% | 464,383 |
| Aug 6, 2025 | 12.53 | 12.80 | 12.04 | 12.48 | 12.48 | -0.40% | 262,472 |
| Aug 5, 2025 | 12.92 | 13.04 | 12.25 | 12.53 | 12.53 | -2.57% | 277,327 |