OptimizeRx Corporation (OPRX)
NASDAQ: OPRX · Real-Time Price · USD
8.28
-0.10 (-1.19%)
At close: Oct 9, 2026, 4:00 PM EDT
8.30
+0.02 (0.24%)
After-hours: Oct 9, 2026, 7:30 PM EDT
OptimizeRx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.43 | 8.58 | 8.28 | 8.28 | 8.28 | -1.19% | 123,202 |
| Oct 8, 2026 | 8.52 | 8.52 | 8.20 | 8.38 | 8.38 | -1.99% | 147,593 |
| Oct 7, 2026 | 8.74 | 8.99 | 8.38 | 8.55 | 8.55 | -2.95% | 162,118 |
| Oct 6, 2026 | 8.82 | 9.18 | 8.79 | 8.81 | 8.81 | 1.03% | 171,537 |
| Oct 5, 2026 | 8.60 | 8.79 | 8.45 | 8.72 | 8.72 | 1.75% | 166,706 |
| Oct 2, 2026 | 8.55 | 8.76 | 8.31 | 8.57 | 8.57 | 2.15% | 224,802 |
| 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% | 204,613 |
| 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 |
| Aug 21, 2026 | 8.21 | 8.22 | 7.59 | 7.71 | 7.71 | -3.14% | 131,494 |
| Aug 20, 2026 | 7.98 | 8.24 | 7.86 | 7.96 | 7.96 | -0.62% | 194,887 |
| Aug 19, 2026 | 8.31 | 8.89 | 8.01 | 8.01 | 8.01 | -2.67% | 208,040 |
| Aug 18, 2026 | 8.40 | 8.71 | 8.18 | 8.23 | 8.23 | -2.95% | 217,019 |
| Aug 17, 2026 | 8.71 | 8.82 | 8.43 | 8.48 | 8.48 | -2.75% | 139,517 |
| Aug 14, 2026 | 8.72 | 9.08 | 8.45 | 8.72 | 8.72 | -0.68% | 386,066 |
| Aug 13, 2026 | 6.82 | 8.90 | 6.58 | 8.78 | 8.78 | 24.72% | 1,125,268 |
| Aug 12, 2026 | 6.92 | 7.18 | 6.57 | 7.04 | 7.04 | 1.73% | 326,669 |
| Aug 11, 2026 | 6.83 | 7.08 | 6.83 | 6.92 | 6.92 | 0.87% | 226,719 |
| Aug 10, 2026 | 7.00 | 7.08 | 6.76 | 6.86 | 6.86 | -3.11% | 228,118 |
| Aug 7, 2026 | 7.05 | 7.40 | 6.96 | 7.08 | 7.08 | 5.04% | 184,046 |
| Aug 6, 2026 | 6.90 | 6.90 | 6.67 | 6.74 | 6.74 | -2.74% | 100,371 |
| Aug 5, 2026 | 6.87 | 7.00 | 6.69 | 6.93 | 6.93 | 1.17% | 229,799 |
| Aug 4, 2026 | 6.59 | 6.92 | 6.59 | 6.85 | 6.85 | 4.58% | 176,891 |
| Aug 3, 2026 | 6.16 | 6.59 | 6.16 | 6.55 | 6.55 | 8.26% | 106,960 |
| Jul 31, 2026 | 6.25 | 6.29 | 5.72 | 6.05 | 6.05 | -3.51% | 274,440 |