OptimizeRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	6.01	6.31	5.96	6.29	-	6.07%	465,898
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
Jan 21, 2026	11.92	12.17	11.44	11.66	11.66	-2.35%	231,077
Jan 20, 2026	11.88	12.19	11.71	11.94	11.94	-1.73%	199,467
Jan 16, 2026	12.60	12.60	12.03	12.15	12.15	-3.57%	225,807
Jan 15, 2026	12.84	13.00	12.38	12.60	12.60	-1.95%	193,734
Jan 14, 2026	12.56	12.85	12.23	12.85	12.85	1.74%	200,935
Jan 13, 2026	14.13	14.13	12.51	12.63	12.63	-10.17%	219,310
Jan 12, 2026	13.12	14.16	12.92	14.06	14.06	6.84%	227,104
Jan 9, 2026	13.54	13.63	12.86	13.16	13.16	-1.50%	172,177
Jan 8, 2026	13.78	13.89	13.08	13.36	13.36	-3.54%	283,008
Jan 7, 2026	13.37	14.06	13.00	13.85	13.85	3.98%	342,597
Jan 6, 2026	13.10	13.35	12.67	13.32	13.32	1.14%	179,583
Jan 5, 2026	12.50	13.67	12.46	13.17	13.17	6.04%	317,881
Jan 2, 2026	12.38	12.62	11.75	12.42	12.42	1.31%	308,168
Dec 31, 2025	12.36	12.44	12.12	12.26	12.26	-1.05%	386,522