OptimizeRx Corporation (OPRX)
NASDAQ: OPRX · Real-Time Price · USD
8.65
+0.27 (3.22%)
Apr 25, 2025, 4:00 PM EDT - Market closed
OptimizeRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.27 | 8.86 | 8.14 | 8.66 | 8.66 | 3.34% | 144,229 |
| 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 |
| Mar 10, 2025 | 4.58 | 4.58 | 4.02 | 4.30 | 4.30 | -6.11% | 177,081 |
| Mar 7, 2025 | 4.90 | 4.90 | 4.56 | 4.58 | 4.58 | -2.97% | 55,923 |
| Mar 6, 2025 | 5.07 | 5.07 | 4.61 | 4.72 | 4.72 | -5.79% | 125,543 |
| Mar 5, 2025 | 5.28 | 5.29 | 4.89 | 5.01 | 5.01 | -5.11% | 141,065 |
| Mar 4, 2025 | 4.85 | 5.30 | 4.83 | 5.28 | 5.28 | 8.42% | 109,959 |
| Mar 3, 2025 | 5.28 | 5.42 | 4.86 | 4.87 | 4.87 | -5.98% | 92,187 |
| Feb 28, 2025 | 5.11 | 5.21 | 4.96 | 5.18 | 5.18 | 0.78% | 101,355 |
| Feb 27, 2025 | 5.05 | 5.27 | 5.01 | 5.14 | 5.14 | 0.59% | 103,036 |
| Feb 26, 2025 | 5.31 | 5.39 | 5.01 | 5.11 | 5.11 | -3.77% | 88,314 |
| Feb 25, 2025 | 5.55 | 5.69 | 5.28 | 5.31 | 5.31 | -4.50% | 112,765 |
| Feb 24, 2025 | 5.80 | 5.92 | 5.47 | 5.56 | 5.56 | -3.81% | 141,707 |
| Feb 21, 2025 | 6.25 | 6.30 | 5.78 | 5.78 | 5.78 | -6.62% | 62,604 |
| Feb 20, 2025 | 6.53 | 6.70 | 6.11 | 6.19 | 6.19 | -5.78% | 115,411 |
| Feb 19, 2025 | 6.58 | 6.60 | 6.18 | 6.57 | 6.57 | -0.76% | 80,192 |
| Feb 18, 2025 | 6.70 | 6.81 | 6.42 | 6.62 | 6.62 | -0.30% | 256,803 |
| Feb 14, 2025 | 6.34 | 6.69 | 6.24 | 6.64 | 6.64 | 5.56% | 190,388 |
| Feb 13, 2025 | 5.65 | 6.31 | 5.58 | 6.29 | 6.29 | 12.52% | 115,761 |