OptimizeRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	11.65	11.87	11.34	11.52	-	-1.03%	138,676
Jan 26, 2026	11.89	12.16	11.60	11.64	11.64	-2.35%	140,684
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%	309,799
Jan 21, 2026	11.92	12.17	11.44	11.66	11.66	-2.35%	213,844
Jan 20, 2026	11.88	12.19	11.71	11.94	11.94	-1.73%	190,539
Jan 16, 2026	12.60	12.60	12.03	12.15	12.15	-3.57%	213,899
Jan 15, 2026	12.84	13.00	12.38	12.60	12.60	-1.95%	171,842
Jan 14, 2026	12.56	12.85	12.23	12.85	12.85	1.74%	198,428
Jan 13, 2026	14.13	14.13	12.51	12.63	12.63	-10.17%	218,935
Jan 12, 2026	13.12	14.16	12.92	14.06	14.06	6.84%	225,003
Jan 9, 2026	13.54	13.63	12.86	13.16	13.16	-1.50%	136,103
Jan 8, 2026	13.78	13.89	13.08	13.36	13.36	-3.54%	282,751
Jan 7, 2026	13.37	14.06	13.00	13.85	13.85	3.98%	342,595
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