OptimizeRx Corporation (OPRX)
NASDAQ: OPRX · Real-Time Price · USD
4.490
+0.070 (1.58%)
Nov 21, 2024, 4:00 PM EST - Market closed
OptimizeRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 4.47 | 4.50 | 4.32 | 4.49 | 4.49 | 1.58% | 308,936 |
| 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 |
| Sep 26, 2024 | 7.46 | 7.61 | 7.39 | 7.53 | 7.53 | 3.01% | 50,716 |
| Sep 25, 2024 | 7.53 | 7.68 | 7.27 | 7.31 | 7.31 | -3.05% | 85,693 |
| Sep 24, 2024 | 8.20 | 8.20 | 7.43 | 7.54 | 7.54 | -7.60% | 129,801 |
| Sep 23, 2024 | 7.95 | 8.22 | 7.95 | 8.16 | 8.16 | 3.55% | 151,517 |
| Sep 20, 2024 | 7.50 | 7.99 | 7.50 | 7.88 | 7.88 | 0.25% | 277,801 |
| Sep 19, 2024 | 7.91 | 7.93 | 7.80 | 7.86 | 7.86 | 2.34% | 48,432 |
| Sep 18, 2024 | 7.85 | 8.03 | 7.58 | 7.68 | 7.68 | -1.54% | 63,648 |
| Sep 17, 2024 | 7.86 | 8.01 | 7.77 | 7.80 | 7.80 | 0.91% | 35,825 |
| Sep 16, 2024 | 7.84 | 8.24 | 7.62 | 7.73 | 7.73 | -0.90% | 47,886 |
| Sep 13, 2024 | 7.60 | 7.88 | 7.51 | 7.80 | 7.80 | 4.56% | 63,958 |
| Sep 12, 2024 | 7.35 | 7.54 | 7.29 | 7.46 | 7.46 | 2.47% | 94,615 |
| Sep 11, 2024 | 7.40 | 7.53 | 7.23 | 7.28 | 7.28 | -1.62% | 85,102 |
| Sep 10, 2024 | 7.21 | 7.62 | 7.17 | 7.40 | 7.40 | 2.78% | 165,679 |
| Sep 9, 2024 | 7.55 | 7.79 | 7.20 | 7.20 | 7.20 | -4.51% | 203,171 |
| Sep 6, 2024 | 7.79 | 7.81 | 7.37 | 7.54 | 7.54 | -3.46% | 97,200 |
| Sep 5, 2024 | 7.55 | 8.15 | 7.42 | 7.81 | 7.81 | 3.72% | 207,050 |
| Sep 4, 2024 | 7.72 | 7.86 | 7.52 | 7.53 | 7.53 | -2.59% | 49,050 |
| Sep 3, 2024 | 8.14 | 8.19 | 7.68 | 7.73 | 7.73 | -6.98% | 82,157 |
| Aug 30, 2024 | 8.37 | 8.37 | 8.01 | 8.31 | 8.31 | -0.36% | 120,580 |
| Aug 29, 2024 | 8.27 | 8.40 | 8.15 | 8.34 | 8.34 | 2.08% | 92,241 |
| Aug 28, 2024 | 8.25 | 8.26 | 8.03 | 8.17 | 8.17 | -0.85% | 54,451 |
| Aug 27, 2024 | 8.19 | 8.38 | 7.84 | 8.24 | 8.24 | -2.02% | 69,661 |
| Aug 26, 2024 | 8.68 | 8.68 | 8.33 | 8.41 | 8.41 | -2.21% | 69,123 |
| Aug 23, 2024 | 8.37 | 8.78 | 8.25 | 8.60 | 8.60 | 3.49% | 69,060 |
| Aug 22, 2024 | 8.51 | 8.67 | 8.28 | 8.31 | 8.31 | -2.92% | 56,245 |
| Aug 21, 2024 | 8.45 | 8.67 | 8.39 | 8.56 | 8.56 | 1.54% | 66,226 |
| Aug 20, 2024 | 8.46 | 8.49 | 8.29 | 8.43 | 8.43 | -0.24% | 55,404 |
| Aug 19, 2024 | 8.34 | 8.48 | 8.17 | 8.45 | 8.45 | 1.32% | 86,780 |
| Aug 16, 2024 | 8.39 | 8.95 | 8.34 | 8.34 | 8.34 | -0.71% | 86,153 |
| Aug 15, 2024 | 8.56 | 8.56 | 8.08 | 8.40 | 8.40 | 0.48% | 256,747 |
| Aug 14, 2024 | 8.66 | 8.66 | 8.28 | 8.36 | 8.36 | -3.35% | 64,644 |
| Aug 13, 2024 | 8.36 | 8.71 | 8.13 | 8.65 | 8.65 | 3.72% | 146,974 |
| Aug 12, 2024 | 8.20 | 8.50 | 7.75 | 8.34 | 8.34 | -0.48% | 227,691 |
| Aug 9, 2024 | 8.84 | 9.27 | 7.92 | 8.38 | 8.38 | -5.31% | 247,235 |
| Aug 8, 2024 | 8.36 | 8.87 | 8.19 | 8.85 | 8.85 | 6.88% | 143,429 |
| Aug 7, 2024 | 8.98 | 9.01 | 8.19 | 8.28 | 8.28 | -6.23% | 102,364 |
| Aug 6, 2024 | 9.15 | 9.18 | 8.73 | 8.83 | 8.83 | -3.18% | 101,149 |
| Aug 5, 2024 | 9.04 | 9.16 | 8.68 | 9.12 | 9.12 | -5.49% | 160,700 |
| Aug 2, 2024 | 10.04 | 10.12 | 9.60 | 9.65 | 9.65 | -8.01% | 94,176 |
| Aug 1, 2024 | 10.92 | 11.03 | 10.28 | 10.49 | 10.49 | -3.85% | 90,149 |
| Jul 31, 2024 | 11.13 | 11.22 | 10.81 | 10.91 | 10.91 | -1.45% | 221,661 |
| Jul 30, 2024 | 11.30 | 11.53 | 11.03 | 11.07 | 11.07 | -1.42% | 86,929 |
| Jul 29, 2024 | 10.60 | 11.40 | 10.60 | 11.23 | 11.23 | 4.95% | 233,572 |
| Jul 26, 2024 | 10.88 | 11.04 | 9.79 | 10.70 | 10.70 | - | 159,157 |
| Jul 25, 2024 | 10.40 | 11.07 | 10.10 | 10.70 | 10.70 | 3.98% | 165,115 |
| Jul 24, 2024 | 10.16 | 10.60 | 10.16 | 10.29 | 10.29 | 0.88% | 170,142 |
| Jul 23, 2024 | 9.99 | 10.39 | 9.99 | 10.20 | 10.20 | 1.90% | 117,699 |
| Jul 22, 2024 | 10.05 | 10.26 | 9.81 | 10.01 | 10.01 | -0.10% | 117,748 |
| Jul 19, 2024 | 10.19 | 10.30 | 9.92 | 10.02 | 10.02 | -1.57% | 68,812 |
| Jul 18, 2024 | 10.43 | 10.70 | 10.10 | 10.18 | 10.18 | -3.14% | 67,802 |
| Jul 17, 2024 | 10.34 | 10.65 | 10.34 | 10.51 | 10.51 | - | 99,840 |
| Jul 16, 2024 | 10.45 | 10.77 | 10.40 | 10.51 | 10.51 | 2.14% | 188,849 |
| Jul 15, 2024 | 10.21 | 10.42 | 10.15 | 10.29 | 10.29 | 0.98% | 111,205 |
| Jul 12, 2024 | 10.07 | 10.34 | 10.06 | 10.19 | 10.19 | 2.72% | 120,540 |
| Jul 11, 2024 | 10.22 | 10.22 | 9.91 | 9.92 | 9.92 | - | 166,522 |
| Jul 10, 2024 | 10.05 | 10.05 | 9.63 | 9.92 | 9.92 | -0.90% | 72,474 |
| Jul 9, 2024 | 9.97 | 10.12 | 9.90 | 10.01 | 10.01 | 0.50% | 50,491 |
| Jul 8, 2024 | 10.13 | 10.13 | 9.82 | 9.96 | 9.96 | -0.10% | 81,533 |
| Jul 5, 2024 | 10.00 | 10.05 | 9.84 | 9.97 | 9.97 | -0.30% | 62,832 |
| Jul 3, 2024 | 10.09 | 10.16 | 9.94 | 10.00 | 10.00 | -0.70% | 30,032 |