OptimizeRx Corporation (OPRX)
NASDAQ: OPRX · Real-Time Price · USD
9.52
+0.20 (2.15%)
Nov 2, 2026, 10:23 AM EST - Market open
OptimizeRx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9.48 | 9.60 | 9.44 | 9.52 | 9.52 | 2.15% | 8,238 |
| Oct 30, 2026 | 9.25 | 9.36 | 9.00 | 9.32 | 9.32 | -0.53% | 136,552 |
| Oct 29, 2026 | 9.26 | 9.47 | 9.23 | 9.37 | 9.37 | 0.75% | 100,511 |
| Oct 28, 2026 | 9.10 | 9.46 | 9.10 | 9.30 | 9.30 | 2.65% | 97,170 |
| Oct 27, 2026 | 9.07 | 9.28 | 8.97 | 9.06 | 9.06 | -0.11% | 107,032 |
| Oct 26, 2026 | 9.15 | 9.25 | 8.93 | 9.07 | 9.07 | -0.87% | 141,836 |
| Oct 23, 2026 | 9.08 | 9.31 | 8.89 | 9.15 | 9.15 | 0.77% | 77,100 |
| Oct 22, 2026 | 9.24 | 9.33 | 9.01 | 9.08 | 9.08 | -3.09% | 134,281 |
| Oct 21, 2026 | 8.93 | 9.60 | 8.56 | 9.37 | 9.37 | 4.93% | 187,047 |
| Oct 20, 2026 | 8.71 | 9.08 | 8.57 | 8.93 | 8.93 | 2.17% | 157,746 |
| Oct 19, 2026 | 8.40 | 8.90 | 8.40 | 8.74 | 8.74 | 2.82% | 130,585 |
| Oct 16, 2026 | 8.89 | 8.99 | 8.50 | 8.50 | 8.50 | -3.95% | 101,527 |
| Oct 15, 2026 | 8.20 | 8.91 | 8.11 | 8.85 | 8.85 | 6.76% | 151,520 |
| Oct 14, 2026 | 8.52 | 8.52 | 8.22 | 8.29 | 8.29 | -1.60% | 81,519 |
| Oct 13, 2026 | 8.25 | 8.59 | 8.25 | 8.43 | 8.43 | 2.49% | 154,763 |
| Oct 12, 2026 | 8.30 | 8.35 | 8.14 | 8.22 | 8.22 | -0.72% | 142,904 |
| Oct 9, 2026 | 8.43 | 8.58 | 8.28 | 8.28 | 8.28 | -1.19% | 123,204 |
| Oct 8, 2026 | 8.52 | 8.52 | 8.20 | 8.38 | 8.38 | -1.99% | 211,572 |
| Oct 7, 2026 | 8.74 | 8.99 | 8.38 | 8.55 | 8.55 | -2.95% | 162,119 |
| Oct 6, 2026 | 8.82 | 9.18 | 8.79 | 8.81 | 8.81 | 1.03% | 171,939 |
| Oct 5, 2026 | 8.60 | 8.79 | 8.45 | 8.72 | 8.72 | 1.75% | 166,708 |
| Oct 2, 2026 | 8.55 | 8.76 | 8.31 | 8.57 | 8.57 | 2.15% | 224,855 |
| Oct 1, 2026 | 8.42 | 8.86 | 8.30 | 8.39 | 8.39 | 0.48% | 196,473 |
| Sep 30, 2026 | 8.40 | 8.46 | 8.22 | 8.35 | 8.35 | -0.12% | 204,915 |
| Sep 29, 2026 | 7.92 | 8.37 | 7.82 | 8.36 | 8.36 | 7.04% | 211,687 |
| Sep 28, 2026 | 7.88 | 8.03 | 7.69 | 7.81 | 7.81 | -2.86% | 142,793 |
| Sep 25, 2026 | 7.95 | 8.59 | 7.88 | 8.04 | 8.04 | 1.90% | 487,978 |
| Sep 24, 2026 | 7.51 | 7.91 | 7.35 | 7.89 | 7.89 | 3.82% | 185,186 |
| Sep 23, 2026 | 7.62 | 7.83 | 7.55 | 7.60 | 7.60 | -0.26% | 143,666 |
| Sep 22, 2026 | 7.60 | 7.67 | 7.29 | 7.62 | 7.62 | 0.79% | 121,194 |
| Sep 21, 2026 | 7.31 | 7.63 | 7.13 | 7.56 | 7.56 | 3.70% | 286,265 |
| Sep 18, 2026 | 7.53 | 7.53 | 7.25 | 7.29 | 7.29 | -3.95% | 233,676 |
| Sep 17, 2026 | 7.69 | 7.72 | 7.54 | 7.59 | 7.59 | 0.80% | 72,251 |
| Sep 16, 2026 | 7.62 | 7.68 | 7.50 | 7.53 | 7.53 | -0.40% | 58,343 |
| Sep 15, 2026 | 7.77 | 7.77 | 7.42 | 7.56 | 7.56 | -3.20% | 74,800 |
| Sep 14, 2026 | 7.27 | 7.81 | 7.27 | 7.81 | 7.81 | 7.13% | 96,450 |
| Sep 11, 2026 | 7.24 | 7.32 | 7.06 | 7.29 | 7.29 | 1.53% | 115,226 |
| Sep 10, 2026 | 7.07 | 7.26 | 6.86 | 7.18 | 7.18 | 0.14% | 108,194 |
| Sep 9, 2026 | 7.60 | 7.60 | 7.16 | 7.17 | 7.17 | -5.66% | 78,514 |
| Sep 8, 2026 | 7.84 | 7.84 | 7.56 | 7.60 | 7.60 | -3.43% | 99,964 |
| Sep 4, 2026 | 7.84 | 7.90 | 7.66 | 7.87 | 7.87 | -1.01% | 82,175 |
| Sep 3, 2026 | 8.09 | 8.34 | 7.90 | 7.95 | 7.95 | -1.12% | 157,805 |
| Sep 2, 2026 | 7.93 | 8.35 | 7.48 | 8.04 | 8.04 | 2.29% | 171,643 |
| Sep 1, 2026 | 8.00 | 8.03 | 7.70 | 7.86 | 7.86 | -1.50% | 115,540 |
| Aug 31, 2026 | 7.89 | 8.04 | 7.71 | 7.98 | 7.98 | 0.38% | 170,854 |
| Aug 28, 2026 | 7.83 | 8.09 | 7.60 | 7.95 | 7.95 | 1.53% | 271,583 |
| Aug 27, 2026 | 7.75 | 8.00 | 7.65 | 7.83 | 7.83 | 1.03% | 333,750 |
| Aug 26, 2026 | 7.78 | 7.85 | 7.62 | 7.75 | 7.75 | -1.40% | 112,877 |
| Aug 25, 2026 | 7.66 | 7.94 | 7.59 | 7.86 | 7.86 | 2.75% | 132,026 |
| Aug 24, 2026 | 7.71 | 8.10 | 7.60 | 7.65 | 7.65 | -0.78% | 150,321 |