Skip to main content
logo
OptimizeRx Corporation (OPRX)
NASDAQ: OPRX · Real-Time Price · USD
18.12
+0.79 (4.56%)
Sep 16, 2025, 4:00 PM EDT - Market closed

OptimizeRx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202517.8718.2217.2518.1218.124.56%254,779
Sep 15, 202517.4317.9317.0717.3317.33-501,878
Sep 12, 202518.4818.7817.2917.3317.33-7.97%581,250
Sep 11, 202517.8518.8517.5818.8318.837.23%374,313
Sep 10, 202517.7218.2617.0517.5617.56-1.29%403,188
Sep 9, 202518.5018.5717.7717.7917.79-2.73%243,828
Sep 8, 202518.8718.9217.8818.2918.29-2.82%282,716
Sep 5, 202518.9919.2518.1618.8218.821.13%353,081
Sep 4, 202517.4618.6217.2318.6118.616.10%274,895
Sep 3, 202517.1317.6516.7017.5417.542.21%425,781
Sep 2, 202517.7818.3817.0317.1617.16-5.04%442,938
Aug 29, 202518.3718.4617.6918.0718.07-0.88%333,594
Aug 28, 202517.5418.9617.4718.2318.233.99%584,023
Aug 27, 202517.6217.9317.4217.5317.53-0.45%306,332
Aug 26, 202517.1717.6716.8617.6117.613.59%243,710
Aug 25, 202517.1917.4816.5317.0017.00-1.45%448,422
Aug 22, 202516.2817.3015.9717.2517.256.88%368,415
Aug 21, 202515.3916.4915.3516.1416.144.20%250,053
Aug 20, 202515.6915.7515.1015.4915.49-1.96%300,345
Aug 19, 202516.9816.9815.7515.8015.80-6.95%358,509
Aug 18, 202516.9017.3016.7516.9816.980.71%364,038
Aug 15, 202517.6517.6516.7516.8616.86-4.15%257,569
Aug 14, 202517.1917.7316.5317.5917.591.50%374,116
Aug 13, 202516.7517.6016.4117.3317.335.67%486,574
Aug 12, 202516.3116.6615.5516.4016.401.36%390,159
Aug 11, 202517.4317.4315.0916.1816.18-6.47%822,893
Aug 8, 202516.2518.2214.3117.3017.3034.74%2,337,969
Aug 7, 202512.7413.1312.1212.8412.842.88%464,383
Aug 6, 202512.5312.8012.0412.4812.48-0.40%262,472
Aug 5, 202512.9213.0412.2512.5312.53-2.57%277,327
Aug 4, 202512.6513.2412.1212.8612.862.88%408,306
Aug 1, 202512.4513.0412.0112.5012.50-0.95%231,832
Jul 31, 202512.6113.4112.5612.6212.62-0.16%206,834
Jul 30, 202512.9713.3112.5112.6412.64-1.94%128,926
Jul 29, 202513.9413.9812.7812.8912.89-6.59%233,911
Jul 28, 202514.3614.5813.6813.8013.80-3.83%212,639
Jul 25, 202513.9514.6413.7114.3514.352.94%173,410
Jul 24, 202513.7714.4313.5513.9413.941.23%159,938
Jul 23, 202513.3813.8413.2213.7713.773.53%114,123
Jul 22, 202512.8913.3912.7113.3013.303.26%121,316
Jul 21, 202513.1113.5212.8212.8812.88-0.69%151,860
Jul 18, 202514.1314.1312.8812.9712.97-7.29%212,622
Jul 17, 202514.2514.9613.9713.9913.99-1.27%267,829
Jul 16, 202512.9714.3312.7814.1714.179.25%288,910
Jul 15, 202512.5513.2312.3912.9712.972.29%201,688
Jul 14, 202512.6713.0012.2412.6812.68-0.16%258,016
Jul 11, 202513.1513.3712.3612.7012.70-4.37%172,382
Jul 10, 202513.5213.5813.2413.2813.28-1.92%98,886
Jul 9, 202513.7913.9513.2813.5413.54-1.10%136,465
Jul 8, 202513.1013.8012.8813.6913.694.90%173,661