OptimizeRx Corporation (OPRX)
NASDAQ: OPRX · Real-Time Price · USD
8.64
-0.10 (-1.14%)
At close: Mar 28, 2025, 4:00 PM
8.66
+0.02 (0.21%)
After-hours: Mar 28, 2025, 7:56 PM EDT
OptimizeRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 5.47 | 5.70 | 5.47 | 5.59 | 5.59 | -0.18% | 77,521 |
| Feb 11, 2025 | 5.60 | 5.77 | 5.48 | 5.60 | 5.60 | -1.06% | 104,734 |
| Feb 10, 2025 | 5.57 | 5.75 | 5.44 | 5.66 | 5.66 | 2.54% | 127,147 |
| Feb 7, 2025 | 5.51 | 5.55 | 5.20 | 5.52 | 5.52 | 0.18% | 126,172 |
| Feb 6, 2025 | 5.64 | 5.96 | 5.39 | 5.51 | 5.51 | -2.82% | 153,074 |
| Feb 5, 2025 | 5.81 | 6.03 | 5.60 | 5.67 | 5.67 | -2.07% | 160,926 |
| Feb 4, 2025 | 5.75 | 5.98 | 5.75 | 5.79 | 5.79 | 1.05% | 86,856 |
| Feb 3, 2025 | 5.44 | 5.74 | 5.32 | 5.73 | 5.73 | 3.24% | 63,913 |
| Jan 31, 2025 | 5.77 | 5.77 | 5.50 | 5.55 | 5.55 | -2.80% | 119,593 |
| Jan 30, 2025 | 5.76 | 5.86 | 5.65 | 5.71 | 5.71 | 0.88% | 66,103 |
| Jan 29, 2025 | 5.46 | 5.73 | 5.38 | 5.66 | 5.66 | 3.28% | 143,852 |
| Jan 28, 2025 | 5.35 | 5.61 | 5.27 | 5.48 | 5.48 | 2.43% | 90,001 |
| Jan 27, 2025 | 5.36 | 5.43 | 5.15 | 5.35 | 5.35 | -1.47% | 107,319 |
| Jan 24, 2025 | 5.34 | 5.76 | 5.20 | 5.43 | 5.43 | 0.56% | 224,409 |
| Jan 23, 2025 | 5.35 | 5.43 | 5.10 | 5.40 | 5.40 | -0.55% | 100,897 |
| Jan 22, 2025 | 5.30 | 5.73 | 5.30 | 5.43 | 5.43 | 0.37% | 153,476 |
| Jan 21, 2025 | 4.80 | 5.42 | 4.80 | 5.41 | 5.41 | 12.59% | 234,210 |
| Jan 17, 2025 | 4.90 | 5.03 | 4.72 | 4.81 | 4.81 | -1.13% | 117,073 |
| Jan 16, 2025 | 4.95 | 5.09 | 4.83 | 4.86 | 4.86 | -1.62% | 157,274 |