OptimizeRx Corporation (OPRX)
NASDAQ: OPRX · Real-Time Price · USD
6.56
0.00 (0.00%)
At close: Apr 2, 2026, 4:00 PM EDT
6.69
+0.13 (1.98%)
After-hours: Apr 2, 2026, 7:21 PM EDT
OptimizeRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.42 | 6.80 | 6.23 | 6.56 | 6.56 | - | 329,246 |
| Apr 1, 2026 | 6.58 | 6.83 | 6.24 | 6.56 | 6.56 | 4.46% | 497,096 |
| Mar 31, 2026 | 6.52 | 6.58 | 6.19 | 6.28 | 6.28 | -2.79% | 388,917 |
| Mar 30, 2026 | 6.67 | 6.80 | 6.31 | 6.46 | 6.46 | -2.12% | 382,835 |
| Mar 27, 2026 | 6.86 | 6.93 | 6.55 | 6.60 | 6.60 | -5.17% | 422,496 |
| Mar 26, 2026 | 7.11 | 7.33 | 6.90 | 6.96 | 6.96 | -3.06% | 589,750 |
| Mar 25, 2026 | 6.95 | 7.47 | 6.80 | 7.18 | 7.18 | 5.90% | 1,637,905 |
| Mar 24, 2026 | 6.37 | 6.86 | 6.29 | 6.78 | 6.78 | 5.44% | 733,093 |
| Mar 23, 2026 | 6.19 | 6.58 | 6.12 | 6.43 | 6.43 | 7.35% | 443,127 |
| Mar 20, 2026 | 6.15 | 6.17 | 5.94 | 5.99 | 5.99 | -2.60% | 295,653 |
| Mar 19, 2026 | 6.31 | 6.49 | 6.00 | 6.15 | 6.15 | -2.54% | 626,274 |
| Mar 18, 2026 | 6.52 | 6.61 | 6.23 | 6.31 | 6.31 | -4.68% | 363,845 |
| Mar 17, 2026 | 6.56 | 6.82 | 6.40 | 6.62 | 6.62 | 1.38% | 438,326 |
| Mar 16, 2026 | 6.48 | 6.65 | 6.32 | 6.53 | 6.53 | 2.03% | 399,758 |
| Mar 13, 2026 | 6.01 | 6.41 | 5.96 | 6.40 | 6.40 | 7.93% | 611,584 |
| Mar 12, 2026 | 6.52 | 6.54 | 5.92 | 5.93 | 5.93 | -11.09% | 380,599 |
| Mar 11, 2026 | 6.56 | 6.86 | 6.51 | 6.67 | 6.67 | 1.37% | 401,312 |
| Mar 10, 2026 | 6.85 | 7.05 | 6.53 | 6.58 | 6.58 | -3.80% | 463,849 |
| Mar 9, 2026 | 6.60 | 6.93 | 6.53 | 6.84 | 6.84 | 1.48% | 526,396 |
| Mar 6, 2026 | 6.90 | 7.49 | 5.54 | 6.74 | 6.74 | -10.49% | 2,090,829 |
| Mar 5, 2026 | 7.74 | 7.98 | 7.30 | 7.53 | 7.53 | -4.32% | 699,251 |
| Mar 4, 2026 | 7.38 | 7.96 | 7.20 | 7.87 | 7.87 | 7.51% | 294,806 |
| Mar 3, 2026 | 7.15 | 7.42 | 6.84 | 7.32 | 7.32 | -0.95% | 257,059 |
| Mar 2, 2026 | 7.45 | 7.56 | 7.26 | 7.39 | 7.39 | -2.51% | 295,894 |
| Feb 27, 2026 | 7.65 | 7.68 | 7.38 | 7.58 | 7.58 | -3.32% | 342,004 |
| Feb 26, 2026 | 7.78 | 8.06 | 7.68 | 7.84 | 7.84 | 0.64% | 249,992 |
| Feb 25, 2026 | 7.67 | 8.15 | 7.52 | 7.79 | 7.79 | 1.96% | 457,444 |
| Feb 24, 2026 | 7.37 | 7.68 | 7.37 | 7.64 | 7.64 | 3.66% | 299,355 |
| Feb 23, 2026 | 8.21 | 8.29 | 7.13 | 7.37 | 7.37 | -10.12% | 646,813 |
| Feb 20, 2026 | 8.52 | 8.84 | 8.19 | 8.20 | 8.20 | -4.98% | 337,608 |
| Feb 19, 2026 | 8.33 | 8.65 | 8.13 | 8.63 | 8.63 | 2.98% | 497,582 |
| Feb 18, 2026 | 8.30 | 8.47 | 7.94 | 8.38 | 8.38 | 1.09% | 528,864 |
| Feb 17, 2026 | 8.62 | 8.84 | 8.16 | 8.29 | 8.29 | -5.26% | 379,255 |
| Feb 13, 2026 | 8.25 | 9.06 | 8.10 | 8.75 | 8.75 | 6.58% | 438,115 |
| Feb 12, 2026 | 9.33 | 9.43 | 7.80 | 8.21 | 8.21 | -11.05% | 835,350 |
| Feb 11, 2026 | 10.24 | 10.35 | 9.06 | 9.23 | 9.23 | -8.34% | 941,938 |
| Feb 10, 2026 | 10.39 | 10.59 | 10.06 | 10.07 | 10.07 | -2.71% | 301,675 |
| Feb 9, 2026 | 10.90 | 10.90 | 10.32 | 10.35 | 10.35 | -4.96% | 225,870 |
| Feb 6, 2026 | 10.76 | 10.95 | 10.15 | 10.89 | 10.89 | 3.32% | 408,948 |
| Feb 5, 2026 | 10.89 | 11.01 | 10.41 | 10.54 | 10.54 | -4.36% | 311,643 |
| Feb 4, 2026 | 10.06 | 11.91 | 9.95 | 11.02 | 11.02 | 7.51% | 692,012 |
| Feb 3, 2026 | 10.99 | 11.16 | 9.73 | 10.25 | 10.25 | -6.14% | 503,228 |
| Feb 2, 2026 | 10.63 | 11.24 | 10.34 | 10.92 | 10.92 | 1.49% | 266,701 |
| Jan 30, 2026 | 10.70 | 11.07 | 10.40 | 10.76 | 10.76 | -0.55% | 567,262 |
| Jan 29, 2026 | 11.01 | 11.06 | 10.40 | 10.82 | 10.82 | -1.37% | 219,652 |
| Jan 28, 2026 | 11.81 | 12.12 | 10.92 | 10.97 | 10.97 | -6.80% | 327,487 |
| Jan 27, 2026 | 11.65 | 11.87 | 11.34 | 11.77 | 11.77 | 1.12% | 321,929 |
| Jan 26, 2026 | 11.89 | 12.16 | 11.60 | 11.64 | 11.64 | -2.35% | 152,703 |
| Jan 23, 2026 | 11.86 | 12.03 | 11.45 | 11.92 | 11.92 | -0.33% | 277,583 |
| Jan 22, 2026 | 11.81 | 12.34 | 11.70 | 11.96 | 11.96 | 2.57% | 326,240 |