Skip to main content
logo
OptimizeRx Corporation (OPRX)
NASDAQ: OPRX · Real-Time Price · USD
18.71
-0.07 (-0.37%)
Nov 5, 2025, 10:27 AM EST - Market open

OptimizeRx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202518.9019.4318.2418.7818.78-3.40%398,306
Nov 3, 202520.4921.0919.4219.4419.44-5.12%293,512
Oct 31, 202519.7221.0619.5020.4920.494.49%256,562
Oct 30, 202520.3620.9619.5519.6119.61-4.62%145,968
Oct 29, 202521.0321.5620.2420.5620.56-2.28%270,553
Oct 28, 202521.0621.5320.2621.0421.040.77%244,047
Oct 27, 202522.1422.2520.8420.8820.88-3.69%355,228
Oct 24, 202519.9921.9919.8121.6821.6810.67%421,436
Oct 23, 202518.9119.6718.9119.5919.594.09%161,206
Oct 22, 202519.8419.9718.4318.8218.82-5.14%202,943
Oct 21, 202520.1820.4819.6419.8419.84-2.27%196,161
Oct 20, 202519.7320.3119.6020.3020.303.84%137,687
Oct 17, 202519.5420.0819.1119.5519.55-1.16%164,645
Oct 16, 202520.5020.8519.6619.7819.78-2.99%272,140
Oct 15, 202520.1020.4119.6420.3920.392.46%228,639
Oct 14, 202518.4020.1018.1719.9019.906.25%346,487
Oct 13, 202518.3118.8318.1018.7318.733.60%225,433
Oct 10, 202518.9119.7718.0418.0818.08-1.15%322,416
Oct 9, 202518.3518.4917.9518.2918.290.27%203,013
Oct 8, 202518.1018.5717.6418.2418.241.62%208,420
Oct 7, 202517.7018.2917.4517.9517.951.53%281,221
Oct 6, 202518.8819.0017.6617.6817.68-5.71%370,245
Oct 3, 202517.7918.8517.6618.7518.756.53%312,659
Oct 2, 202519.0219.0617.2417.6017.60-7.27%482,058
Oct 1, 202520.1820.4718.9418.9818.98-7.41%403,515
Sep 30, 202520.4920.7019.6820.5020.50-0.05%637,862
Sep 29, 202518.7520.5818.4620.5120.519.21%662,925
Sep 26, 202518.6018.9218.4818.7818.782.40%243,456
Sep 25, 202518.1118.5317.2718.3418.34-0.38%327,485
Sep 24, 202519.3219.4218.3518.4118.41-3.41%265,758
Sep 23, 202519.2519.4718.8019.0619.06-0.16%322,668
Sep 22, 202518.1219.2117.9619.0919.094.89%318,131
Sep 19, 202518.9519.0017.8818.2018.20-3.81%443,626
Sep 18, 202518.0019.0017.8518.9218.926.41%363,974
Sep 17, 202518.0418.4317.7317.7817.78-1.88%164,438
Sep 16, 202517.8718.2217.2518.1218.124.56%254,881
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