Skip to main content
OptimizeRx Corporation (OPRX)
NASDAQ: OPRX · Real-Time Price · USD
15.05
-0.15 (-0.99%)
Jun 12, 2025, 4:00 PM - Market closed

OptimizeRx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202514.7815.7114.7815.0515.05-0.99%221,730
Jun 11, 202515.5015.6315.0815.2015.20-1.55%276,226
Jun 10, 202514.8815.6314.5115.4415.444.61%431,190
Jun 9, 202515.0615.2014.1614.7614.760.96%458,189
Jun 6, 202514.4415.2513.5414.6214.623.10%505,174
Jun 5, 202513.7815.1413.3814.1814.182.90%1,040,262
Jun 4, 202513.2214.0112.9713.7813.784.24%410,511
Jun 3, 202512.6913.4412.0113.2213.227.04%600,733
Jun 2, 202512.1512.6412.0012.3512.351.73%217,926
May 30, 202512.0012.2711.7512.1412.140.75%238,665
May 29, 202512.3912.4111.9012.0512.05-1.15%161,872
May 28, 202512.6012.6012.0112.1912.19-3.56%209,994
May 27, 202511.9112.7711.7512.6412.648.50%388,549
May 23, 202511.8212.1111.5711.6511.65-3.64%250,265
May 22, 202511.5812.2011.3612.0912.094.13%219,440
May 21, 202511.8112.1711.2711.6111.61-2.85%224,055
May 20, 202512.2212.3311.8411.9511.95-2.05%218,542
May 19, 202511.3112.6611.3112.2012.206.74%635,375
May 16, 202510.6611.4710.4111.4311.437.32%310,922
May 15, 20259.9610.719.6410.6510.655.34%254,980
May 14, 202511.0511.739.5810.1110.11-8.17%526,380
May 13, 202511.5012.7810.4511.0111.0119.67%1,416,631
May 12, 202510.2510.689.109.209.20-7.91%479,907
May 9, 20259.9110.199.669.999.990.81%118,244
May 8, 20259.6310.409.639.919.914.54%237,436
May 7, 20259.429.989.339.489.481.61%96,633
May 6, 20259.559.739.129.339.33-3.12%145,500
May 5, 202510.0510.309.519.639.63-4.18%239,101
May 2, 20259.7210.389.4110.0510.054.25%223,791
May 1, 20259.139.908.949.649.645.70%271,106
Apr 30, 20258.979.328.659.129.12-0.65%146,005
Apr 29, 20258.679.308.669.189.185.03%129,068
Apr 28, 20258.658.978.598.748.740.92%136,124
Apr 25, 20258.278.868.148.668.663.34%144,233
Apr 24, 20258.468.608.378.388.38-0.36%100,008
Apr 23, 20258.478.928.308.418.412.56%150,324
Apr 22, 20258.378.548.098.208.20-2.15%141,166
Apr 21, 20258.568.818.238.388.38-0.83%85,953
Apr 17, 20258.178.588.148.458.453.30%142,758
Apr 16, 20258.378.377.908.188.18-1.80%99,314
Apr 15, 20258.328.458.188.338.33-108,265
Apr 14, 20258.158.427.928.338.332.46%162,331
Apr 11, 20258.258.347.768.138.13-0.37%158,017
Apr 10, 20258.078.257.608.168.16-1.57%198,176
Apr 9, 20257.398.327.158.298.2911.42%360,037
Apr 8, 20258.268.266.807.447.44-5.58%483,890
Apr 7, 20257.268.106.887.887.881.68%420,922
Apr 4, 20257.487.787.077.757.75-1.65%311,939
Apr 3, 20257.768.157.687.887.88-5.40%206,547
Apr 2, 20258.088.417.878.338.331.83%316,489