OptimizeRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	8.30	8.47	7.94	8.38	8.38	1.09%	528,864
Feb 17, 2026	8.62	8.84	8.16	8.29	8.29	-5.26%	379,255
Feb 13, 2026	8.25	9.06	8.10	8.75	8.75	6.58%	438,115
Feb 12, 2026	9.33	9.43	7.80	8.21	8.21	-11.05%	835,350
Feb 11, 2026	10.24	10.35	9.06	9.23	9.23	-8.34%	941,938
Feb 10, 2026	10.39	10.59	10.06	10.07	10.07	-2.71%	301,675
Feb 9, 2026	10.90	10.90	10.32	10.35	10.35	-4.96%	225,870
Feb 6, 2026	10.76	10.95	10.15	10.89	10.89	3.32%	408,948
Feb 5, 2026	10.89	11.01	10.41	10.54	10.54	-4.36%	311,643
Feb 4, 2026	10.06	11.91	9.95	11.02	11.02	7.51%	692,012
Feb 3, 2026	10.99	11.16	9.73	10.25	10.25	-6.14%	503,228
Feb 2, 2026	10.63	11.24	10.34	10.92	10.92	1.49%	266,701
Jan 30, 2026	10.70	11.07	10.40	10.76	10.76	-0.55%	567,262
Jan 29, 2026	11.01	11.06	10.40	10.82	10.82	-1.37%	219,652
Jan 28, 2026	11.81	12.12	10.92	10.97	10.97	-6.80%	327,487
Jan 27, 2026	11.65	11.87	11.34	11.77	11.77	1.12%	321,929
Jan 26, 2026	11.89	12.16	11.60	11.64	11.64	-2.35%	152,703
Jan 23, 2026	11.86	12.03	11.45	11.92	11.92	-0.33%	277,583
Jan 22, 2026	11.81	12.34	11.70	11.96	11.96	2.57%	326,240
Jan 21, 2026	11.92	12.17	11.44	11.66	11.66	-2.35%	231,077
Jan 20, 2026	11.88	12.19	11.71	11.94	11.94	-1.73%	199,467
Jan 16, 2026	12.60	12.60	12.03	12.15	12.15	-3.57%	225,807
Jan 15, 2026	12.84	13.00	12.38	12.60	12.60	-1.95%	193,734
Jan 14, 2026	12.56	12.85	12.23	12.85	12.85	1.74%	200,935
Jan 13, 2026	14.13	14.13	12.51	12.63	12.63	-10.17%	219,310
Jan 12, 2026	13.12	14.16	12.92	14.06	14.06	6.84%	227,104
Jan 9, 2026	13.54	13.63	12.86	13.16	13.16	-1.50%	172,177
Jan 8, 2026	13.78	13.89	13.08	13.36	13.36	-3.54%	283,008
Jan 7, 2026	13.37	14.06	13.00	13.85	13.85	3.98%	342,597
Jan 6, 2026	13.10	13.35	12.67	13.32	13.32	1.14%	179,583
Jan 5, 2026	12.50	13.67	12.46	13.17	13.17	6.04%	317,881
Jan 2, 2026	12.38	12.62	11.75	12.42	12.42	1.31%	308,168
Dec 31, 2025	12.36	12.44	12.12	12.26	12.26	-1.05%	386,522
Dec 30, 2025	12.23	12.58	12.12	12.39	12.39	1.14%	196,223
Dec 29, 2025	12.39	12.52	12.20	12.25	12.25	-1.84%	180,508
Dec 26, 2025	12.80	12.87	12.38	12.48	12.48	-2.19%	178,752
Dec 24, 2025	12.62	12.89	12.55	12.76	12.76	0.16%	103,031
Dec 23, 2025	13.18	13.18	12.65	12.74	12.74	-4.14%	182,578
Dec 22, 2025	13.59	13.69	13.07	13.29	13.29	-1.63%	312,239
Dec 19, 2025	13.70	13.78	13.25	13.51	13.51	-0.66%	402,059
Dec 18, 2025	13.22	13.66	13.02	13.60	13.60	3.74%	396,859
Dec 17, 2025	12.92	13.71	12.92	13.11	13.11	2.66%	274,288
Dec 16, 2025	13.07	13.41	12.66	12.77	12.77	-3.11%	217,464
Dec 15, 2025	13.66	13.88	13.14	13.18	13.18	-1.35%	226,980
Dec 12, 2025	14.05	14.25	13.34	13.36	13.36	-4.78%	260,871
Dec 11, 2025	13.88	14.09	13.14	14.03	14.03	1.15%	647,215
Dec 10, 2025	13.84	14.15	13.70	13.87	13.87	-0.29%	293,804
Dec 9, 2025	13.93	14.26	13.89	13.91	13.91	-0.71%	149,446
Dec 8, 2025	14.33	14.65	13.69	14.01	14.01	-1.62%	196,679
Dec 5, 2025	14.71	14.95	14.20	14.24	14.24	-2.80%	154,874