OptimizeRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	5.33	5.42	5.06	5.11	5.11	-5.02%	226,032
Jun 4, 2026	5.01	5.61	4.96	5.38	5.38	8.69%	475,802
Jun 3, 2026	5.24	5.25	4.93	4.95	4.95	-6.25%	330,767
Jun 2, 2026	5.38	5.46	5.18	5.28	5.28	-1.86%	341,672
Jun 1, 2026	5.20	5.52	5.16	5.38	5.38	3.66%	409,039
May 29, 2026	5.10	5.38	5.00	5.19	5.19	1.76%	528,602
May 28, 2026	4.85	5.13	4.82	5.10	5.10	4.51%	248,282
May 27, 2026	4.83	5.03	4.80	4.88	4.88	1.04%	391,621
May 26, 2026	4.95	5.06	4.78	4.83	4.83	-2.23%	291,433
May 22, 2026	4.92	5.12	4.90	4.94	4.94	-	340,953
May 21, 2026	4.92	5.01	4.80	4.94	4.94	-0.60%	298,048
May 20, 2026	4.81	5.04	4.71	4.97	4.97	2.90%	381,281
May 19, 2026	5.05	5.18	4.77	4.83	4.83	-5.11%	974,532
May 18, 2026	5.21	5.36	5.02	5.09	5.09	-2.30%	462,955
May 15, 2026	5.09	5.34	5.09	5.21	5.21	0.58%	572,843
May 14, 2026	5.06	5.39	5.00	5.18	5.18	5.39%	1,180,182
May 13, 2026	5.62	5.72	4.57	4.92	4.92	-22.48%	2,221,808
May 12, 2026	6.12	6.48	6.10	6.34	6.34	2.09%	657,686
May 11, 2026	6.36	6.47	6.14	6.21	6.21	-3.57%	298,663
May 8, 2026	6.57	6.57	6.30	6.44	6.44	-2.87%	232,420
May 7, 2026	6.52	6.77	6.51	6.63	6.63	2.47%	246,578
May 6, 2026	6.70	6.80	6.37	6.47	6.47	-2.41%	308,251
May 5, 2026	6.80	6.89	6.46	6.63	6.63	-2.07%	518,651
May 4, 2026	6.67	6.99	6.55	6.77	6.77	1.04%	321,855
May 1, 2026	6.27	6.72	6.26	6.70	6.70	7.54%	472,796
Apr 30, 2026	6.18	6.25	5.95	6.23	6.23	1.47%	338,544
Apr 29, 2026	6.51	6.51	6.07	6.14	6.14	-4.06%	392,425
Apr 28, 2026	6.40	6.45	6.23	6.40	6.40	-0.16%	323,349
Apr 27, 2026	6.43	6.77	6.38	6.41	6.41	-0.31%	410,342
Apr 24, 2026	6.40	6.56	6.32	6.43	6.43	0.31%	344,008
Apr 23, 2026	6.80	6.80	6.26	6.41	6.41	-5.74%	384,234
Apr 22, 2026	7.00	7.36	6.68	6.80	6.80	-2.02%	418,599
Apr 21, 2026	7.26	8.26	6.90	6.94	6.94	-3.61%	950,882
Apr 20, 2026	7.00	7.36	6.90	7.20	7.20	0.42%	298,538
Apr 17, 2026	6.74	7.29	6.74	7.17	7.17	7.98%	519,859
Apr 16, 2026	6.46	6.69	6.40	6.64	6.64	3.75%	484,560
Apr 15, 2026	6.08	6.43	6.00	6.40	6.40	5.79%	324,696
Apr 14, 2026	5.96	6.20	5.93	6.05	6.05	2.02%	321,937
Apr 13, 2026	6.02	6.05	5.77	5.93	5.93	-3.26%	581,679
Apr 10, 2026	6.20	6.51	5.97	6.13	6.13	-0.49%	626,358
Apr 9, 2026	6.39	6.48	6.03	6.16	6.16	-5.23%	536,377
Apr 8, 2026	7.15	7.22	6.43	6.50	6.50	-2.26%	391,902
Apr 7, 2026	6.61	6.78	6.30	6.65	6.65	-2.21%	335,821
Apr 6, 2026	6.72	6.96	6.62	6.80	6.80	3.66%	502,494
Apr 2, 2026	6.42	6.80	6.23	6.56	6.56	-	329,247
Apr 1, 2026	6.58	6.83	6.24	6.56	6.56	4.46%	498,893
Mar 31, 2026	6.52	6.58	6.19	6.28	6.28	-2.79%	389,918
Mar 30, 2026	6.67	6.80	6.31	6.46	6.46	-2.12%	383,595
Mar 27, 2026	6.86	6.93	6.55	6.60	6.60	-5.17%	424,793
Mar 26, 2026	7.11	7.33	6.90	6.96	6.96	-3.06%	590,110