OptimizeRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	13.10	13.35	12.67	13.32	13.32	1.14%	176,659
Jan 5, 2026	12.50	13.67	12.46	13.17	13.17	6.04%	314,957
Jan 2, 2026	12.38	12.62	11.75	12.42	12.42	1.31%	308,167
Dec 31, 2025	12.36	12.44	12.12	12.26	12.26	-1.05%	385,822
Dec 30, 2025	12.23	12.58	12.12	12.39	12.39	1.14%	192,613
Dec 29, 2025	12.39	12.52	12.20	12.25	12.25	-1.84%	178,400
Dec 26, 2025	12.80	12.87	12.38	12.48	12.48	-2.19%	177,793
Dec 24, 2025	12.62	12.89	12.55	12.76	12.76	0.16%	103,031
Dec 23, 2025	13.18	13.18	12.65	12.74	12.74	-4.14%	182,578
Dec 22, 2025	13.59	13.69	13.07	13.29	13.29	-1.63%	277,342
Dec 19, 2025	13.70	13.78	13.25	13.51	13.51	-0.66%	400,780
Dec 18, 2025	13.22	13.66	13.02	13.60	13.60	3.74%	337,916
Dec 17, 2025	12.92	13.71	12.92	13.11	13.11	2.66%	274,286
Dec 16, 2025	13.07	13.41	12.66	12.77	12.77	-3.11%	217,464
Dec 15, 2025	13.66	13.88	13.14	13.18	13.18	-1.35%	226,980
Dec 12, 2025	14.05	14.25	13.34	13.36	13.36	-4.78%	260,871
Dec 11, 2025	13.88	14.09	13.14	14.03	14.03	1.15%	647,215
Dec 10, 2025	13.84	14.15	13.70	13.87	13.87	-0.29%	293,804
Dec 9, 2025	13.93	14.26	13.89	13.91	13.91	-0.71%	149,446
Dec 8, 2025	14.33	14.65	13.69	14.01	14.01	-1.62%	196,679
Dec 5, 2025	14.71	14.95	14.20	14.24	14.24	-2.80%	154,874
Dec 4, 2025	14.33	14.75	14.12	14.65	14.65	2.30%	143,518
Dec 3, 2025	14.18	14.34	13.95	14.32	14.32	1.49%	220,302
Dec 2, 2025	14.49	14.72	14.01	14.11	14.11	-1.60%	171,505
Dec 1, 2025	15.23	15.23	14.28	14.34	14.34	-6.09%	322,870
Nov 28, 2025	15.51	15.55	15.15	15.27	15.27	-0.72%	80,194
Nov 26, 2025	15.40	15.59	15.11	15.38	15.38	-0.06%	188,960
Nov 25, 2025	15.23	15.59	15.16	15.39	15.39	0.65%	206,578
Nov 24, 2025	14.59	15.44	14.59	15.29	15.29	4.80%	205,420
Nov 21, 2025	13.58	14.94	13.58	14.59	14.59	7.44%	259,955
Nov 20, 2025	14.43	14.87	13.57	13.58	13.58	-4.77%	276,062
Nov 19, 2025	14.12	14.50	13.88	14.26	14.26	0.99%	248,138
Nov 18, 2025	14.53	14.74	14.05	14.12	14.12	-4.53%	239,542
Nov 17, 2025	14.87	15.10	14.56	14.79	14.79	-2.57%	289,359
Nov 14, 2025	15.02	15.51	14.97	15.18	15.18	-1.81%	195,495
Nov 13, 2025	16.15	16.37	15.45	15.46	15.46	-4.27%	311,294
Nov 12, 2025	15.89	16.19	15.68	16.15	16.15	1.64%	253,488
Nov 11, 2025	16.50	16.84	15.75	15.89	15.89	-3.76%	331,499
Nov 10, 2025	16.15	16.80	15.80	16.51	16.51	5.50%	486,525
Nov 7, 2025	18.06	18.37	14.81	15.65	15.65	-17.37%	1,014,822
Nov 6, 2025	19.39	19.57	18.35	18.94	18.94	-1.15%	420,632
Nov 5, 2025	18.64	19.69	18.38	19.16	19.16	2.02%	424,069
Nov 4, 2025	18.90	19.43	18.24	18.78	18.78	-3.40%	398,306
Nov 3, 2025	20.49	21.09	19.42	19.44	19.44	-5.12%	293,512
Oct 31, 2025	19.72	21.06	19.50	20.49	20.49	4.49%	256,562
Oct 30, 2025	20.36	20.96	19.55	19.61	19.61	-4.62%	145,968
Oct 29, 2025	21.03	21.56	20.24	20.56	20.56	-2.28%	270,553
Oct 28, 2025	21.06	21.53	20.26	21.04	21.04	0.77%	244,047
Oct 27, 2025	22.14	22.25	20.84	20.88	20.88	-3.69%	355,228
Oct 24, 2025	19.99	21.99	19.81	21.68	21.68	10.67%	421,436