OptimizeRx Corporation (OPRX)
NASDAQ: OPRX · Real-Time Price · USD
5.78
-0.41 (-6.62%)
Feb 21, 2025, 4:00 PM EST - Market closed
OptimizeRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 5.06 | 5.14 | 4.87 | 4.94 | 4.94 | 1.54% | 78,768 |
| Jan 14, 2025 | 5.03 | 5.03 | 4.76 | 4.87 | 4.87 | 0.31% | 92,736 |
| Jan 13, 2025 | 5.26 | 5.29 | 4.76 | 4.85 | 4.85 | -9.51% | 110,705 |
| Jan 10, 2025 | 5.28 | 5.49 | 5.08 | 5.36 | 5.36 | -0.92% | 152,688 |
| Jan 8, 2025 | 5.49 | 5.65 | 4.66 | 5.41 | 5.41 | -7.04% | 607,228 |
| Jan 7, 2025 | 5.59 | 6.04 | 5.52 | 5.82 | 5.82 | 4.49% | 259,959 |
| Jan 6, 2025 | 5.53 | 5.78 | 5.38 | 5.57 | 5.57 | 1.46% | 163,631 |
| Jan 3, 2025 | 5.23 | 5.59 | 5.23 | 5.49 | 5.49 | 5.37% | 112,796 |
| Jan 2, 2025 | 4.91 | 5.29 | 4.91 | 5.21 | 5.21 | 7.20% | 246,028 |
| Dec 31, 2024 | 5.36 | 5.36 | 4.80 | 4.86 | 4.86 | -7.95% | 258,532 |
| Dec 30, 2024 | 4.99 | 5.30 | 4.89 | 5.28 | 5.28 | 3.73% | 221,965 |
| Dec 27, 2024 | 5.13 | 5.25 | 4.97 | 5.09 | 5.09 | -1.55% | 217,828 |
| Dec 26, 2024 | 4.95 | 5.19 | 4.85 | 5.17 | 5.17 | 4.66% | 490,281 |
| Dec 24, 2024 | 5.02 | 5.16 | 4.77 | 4.94 | 4.94 | 2.28% | 204,473 |
| Dec 23, 2024 | 4.55 | 4.96 | 4.18 | 4.83 | 4.83 | -1.63% | 803,241 |
| Dec 20, 2024 | 4.76 | 5.06 | 4.62 | 4.91 | 4.91 | 3.37% | 290,325 |
| Dec 19, 2024 | 4.89 | 4.96 | 4.62 | 4.75 | 4.75 | -0.63% | 249,809 |
| Dec 18, 2024 | 5.18 | 5.30 | 4.72 | 4.78 | 4.78 | -8.60% | 277,396 |
| Dec 17, 2024 | 5.27 | 5.61 | 5.07 | 5.23 | 5.23 | -1.69% | 301,237 |
| Dec 16, 2024 | 5.07 | 5.46 | 4.87 | 5.32 | 5.32 | 6.61% | 406,916 |
| Dec 13, 2024 | 4.93 | 5.14 | 4.80 | 4.99 | 4.99 | 1.22% | 423,029 |
| Dec 12, 2024 | 4.91 | 5.15 | 4.76 | 4.93 | 4.93 | -0.40% | 211,547 |
| Dec 11, 2024 | 5.50 | 5.59 | 4.95 | 4.95 | 4.95 | -10.00% | 203,142 |
| Dec 10, 2024 | 5.27 | 5.51 | 4.98 | 5.50 | 5.50 | 5.16% | 203,312 |
| Dec 9, 2024 | 5.42 | 5.85 | 5.15 | 5.23 | 5.23 | -2.43% | 350,485 |
| Dec 6, 2024 | 5.20 | 5.38 | 5.14 | 5.36 | 5.36 | 4.08% | 898,609 |
| Dec 5, 2024 | 5.34 | 5.45 | 5.10 | 5.15 | 5.15 | -4.63% | 507,197 |
| Dec 4, 2024 | 5.20 | 5.60 | 5.18 | 5.40 | 5.40 | 4.05% | 157,560 |
| Dec 3, 2024 | 5.52 | 5.52 | 5.16 | 5.19 | 5.19 | -5.98% | 146,142 |
| Dec 2, 2024 | 5.48 | 5.52 | 5.08 | 5.52 | 5.52 | 1.28% | 247,360 |
| Nov 29, 2024 | 5.37 | 5.50 | 5.25 | 5.45 | 5.45 | 2.25% | 96,484 |
| Nov 27, 2024 | 5.02 | 5.49 | 5.02 | 5.33 | 5.33 | 6.81% | 180,398 |
| Nov 26, 2024 | 4.64 | 5.09 | 4.50 | 4.99 | 4.99 | 7.31% | 510,611 |
| Nov 25, 2024 | 4.93 | 5.17 | 4.63 | 4.65 | 4.65 | -4.52% | 286,024 |
| Nov 22, 2024 | 4.53 | 5.02 | 4.47 | 4.87 | 4.87 | 8.46% | 758,042 |
| Nov 21, 2024 | 4.47 | 4.50 | 4.32 | 4.49 | 4.49 | 1.58% | 309,176 |
| Nov 20, 2024 | 4.07 | 4.53 | 4.05 | 4.42 | 4.42 | 8.33% | 544,389 |
| Nov 19, 2024 | 4.18 | 4.34 | 4.03 | 4.08 | 4.08 | -2.86% | 308,533 |
| Nov 18, 2024 | 3.85 | 4.29 | 3.82 | 4.20 | 4.20 | 9.80% | 477,180 |
| Nov 15, 2024 | 4.27 | 4.28 | 3.78 | 3.83 | 3.83 | -5.79% | 562,198 |
| Nov 14, 2024 | 4.75 | 4.78 | 3.95 | 4.06 | 4.06 | -33.98% | 1,966,650 |
| Nov 13, 2024 | 5.86 | 6.36 | 5.80 | 6.15 | 6.15 | 5.31% | 505,116 |
| Nov 12, 2024 | 6.06 | 6.06 | 5.69 | 5.84 | 5.84 | -3.63% | 341,703 |
| Nov 11, 2024 | 6.32 | 6.83 | 5.90 | 6.06 | 6.06 | -3.50% | 274,535 |
| Nov 8, 2024 | 6.34 | 6.85 | 6.13 | 6.28 | 6.28 | 0.16% | 307,842 |
| Nov 7, 2024 | 6.20 | 6.64 | 5.97 | 6.27 | 6.27 | 2.45% | 176,622 |
| Nov 6, 2024 | 5.49 | 6.42 | 5.31 | 6.12 | 6.12 | 19.77% | 298,885 |
| Nov 5, 2024 | 5.20 | 5.27 | 5.05 | 5.11 | 5.11 | -1.92% | 85,290 |
| Nov 4, 2024 | 5.16 | 5.40 | 5.04 | 5.21 | 5.21 | 1.17% | 123,138 |
| Nov 1, 2024 | 5.20 | 5.26 | 5.13 | 5.15 | 5.15 | -1.34% | 116,552 |
| Oct 31, 2024 | 5.48 | 5.51 | 5.21 | 5.22 | 5.22 | -4.74% | 106,423 |
| Oct 30, 2024 | 5.51 | 5.59 | 5.43 | 5.48 | 5.48 | -0.72% | 97,921 |
| Oct 29, 2024 | 5.71 | 5.82 | 5.46 | 5.52 | 5.52 | -3.50% | 89,783 |
| Oct 28, 2024 | 5.50 | 5.84 | 5.50 | 5.72 | 5.72 | 4.76% | 102,598 |
| Oct 25, 2024 | 5.50 | 5.71 | 5.43 | 5.46 | 5.46 | 0.37% | 245,103 |
| Oct 24, 2024 | 5.75 | 5.83 | 5.44 | 5.44 | 5.44 | -5.23% | 144,463 |
| Oct 23, 2024 | 5.98 | 6.01 | 5.73 | 5.74 | 5.74 | -4.49% | 99,386 |
| Oct 22, 2024 | 6.04 | 6.10 | 5.84 | 6.01 | 6.01 | -0.99% | 175,502 |
| Oct 21, 2024 | 6.70 | 6.78 | 6.04 | 6.07 | 6.07 | -9.54% | 101,676 |
| Oct 18, 2024 | 6.64 | 6.78 | 6.50 | 6.71 | 6.71 | 1.67% | 257,689 |
| Oct 17, 2024 | 6.58 | 6.64 | 6.36 | 6.60 | 6.60 | 1.38% | 185,114 |
| Oct 16, 2024 | 6.59 | 6.61 | 6.46 | 6.51 | 6.51 | 0.15% | 143,974 |
| Oct 15, 2024 | 6.60 | 6.70 | 6.43 | 6.50 | 6.50 | -1.22% | 103,788 |
| Oct 14, 2024 | 6.63 | 6.72 | 6.49 | 6.58 | 6.58 | -0.75% | 92,003 |
| Oct 11, 2024 | 6.56 | 6.80 | 6.56 | 6.63 | 6.63 | 0.91% | 104,279 |
| Oct 10, 2024 | 6.40 | 6.75 | 6.30 | 6.57 | 6.57 | 2.82% | 163,032 |
| Oct 9, 2024 | 7.06 | 7.06 | 6.36 | 6.39 | 6.39 | -9.23% | 261,769 |
| Oct 8, 2024 | 7.37 | 7.37 | 7.00 | 7.04 | 7.04 | -4.48% | 157,740 |
| Oct 7, 2024 | 7.52 | 7.65 | 7.23 | 7.37 | 7.37 | -2.25% | 72,151 |
| Oct 4, 2024 | 7.90 | 7.90 | 7.51 | 7.54 | 7.54 | -3.70% | 133,502 |
| Oct 3, 2024 | 7.58 | 7.86 | 7.44 | 7.83 | 7.83 | 3.16% | 125,134 |
| Oct 2, 2024 | 7.17 | 7.62 | 6.84 | 7.59 | 7.59 | 5.42% | 255,696 |
| Oct 1, 2024 | 7.71 | 7.79 | 7.18 | 7.20 | 7.20 | -6.74% | 197,774 |
| Sep 30, 2024 | 7.61 | 7.84 | 7.61 | 7.72 | 7.72 | -0.39% | 50,026 |
| Sep 27, 2024 | 7.63 | 7.94 | 7.50 | 7.75 | 7.75 | 2.92% | 100,778 |