OptimizeRx Corporation (OPRX)
NASDAQ: OPRX · Real-Time Price · USD
7.08
+0.34 (5.04%)
Aug 7, 2026, 4:00 PM EDT - Market closed
OptimizeRx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 7.05 | 7.40 | 6.96 | 7.08 | 7.08 | 5.04% | 184,008 |
| Aug 6, 2026 | 6.90 | 6.90 | 6.67 | 6.74 | 6.74 | -2.74% | 100,056 |
| Aug 5, 2026 | 6.87 | 7.00 | 6.69 | 6.93 | 6.93 | 1.17% | 229,695 |
| Aug 4, 2026 | 6.59 | 6.92 | 6.59 | 6.85 | 6.85 | 4.58% | 176,890 |
| 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 |
| Jul 30, 2026 | 6.14 | 6.46 | 6.03 | 6.27 | 6.27 | -1.57% | 329,446 |
| Jul 29, 2026 | 6.34 | 6.54 | 6.33 | 6.37 | 6.37 | 0.47% | 106,059 |
| Jul 28, 2026 | 6.40 | 6.44 | 6.26 | 6.34 | 6.34 | -0.63% | 171,603 |
| Jul 27, 2026 | 6.34 | 6.45 | 6.31 | 6.38 | 6.38 | 2.24% | 106,841 |
| Jul 24, 2026 | 6.23 | 6.32 | 6.18 | 6.24 | 6.24 | 0.48% | 195,010 |
| Jul 23, 2026 | 6.40 | 6.40 | 6.13 | 6.21 | 6.21 | -3.87% | 235,531 |
| Jul 22, 2026 | 6.66 | 6.68 | 6.43 | 6.46 | 6.46 | -3.00% | 224,902 |
| Jul 21, 2026 | 6.52 | 6.68 | 6.48 | 6.66 | 6.66 | 2.30% | 187,608 |
| Jul 20, 2026 | 6.66 | 6.67 | 6.47 | 6.51 | 6.51 | -2.69% | 222,754 |
| Jul 17, 2026 | 6.65 | 6.72 | 6.51 | 6.69 | 6.69 | 0.60% | 272,725 |
| Jul 16, 2026 | 6.65 | 6.84 | 6.63 | 6.65 | 6.65 | - | 284,944 |
| Jul 15, 2026 | 6.54 | 6.87 | 6.54 | 6.65 | 6.65 | 1.84% | 224,084 |
| Jul 14, 2026 | 6.50 | 6.68 | 6.43 | 6.53 | 6.53 | -0.31% | 258,633 |
| Jul 13, 2026 | 6.47 | 6.60 | 6.37 | 6.55 | 6.55 | 2.18% | 227,034 |
| Jul 10, 2026 | 6.32 | 6.45 | 6.24 | 6.41 | 6.41 | 2.07% | 166,535 |
| Jul 9, 2026 | 6.12 | 6.36 | 6.10 | 6.28 | 6.28 | 2.11% | 463,374 |
| Jul 8, 2026 | 6.16 | 6.39 | 5.89 | 6.15 | 6.15 | -2.23% | 442,193 |
| Jul 7, 2026 | 6.34 | 6.55 | 6.25 | 6.29 | 6.29 | -0.94% | 366,490 |
| Jul 6, 2026 | 6.17 | 6.49 | 6.17 | 6.35 | 6.35 | 2.58% | 254,725 |
| Jul 2, 2026 | 6.14 | 6.50 | 6.04 | 6.19 | 6.19 | 1.81% | 519,646 |
| Jul 1, 2026 | 5.80 | 6.17 | 5.78 | 6.08 | 6.08 | 6.29% | 598,627 |
| Jun 30, 2026 | 5.31 | 5.78 | 5.23 | 5.72 | 5.72 | 5.34% | 506,498 |
| Jun 29, 2026 | 5.16 | 5.56 | 5.12 | 5.43 | 5.43 | 6.05% | 359,243 |
| Jun 26, 2026 | 4.90 | 5.18 | 4.89 | 5.12 | 5.12 | 4.49% | 1,805,870 |
| Jun 25, 2026 | 4.80 | 5.01 | 4.75 | 4.90 | 4.90 | 3.38% | 613,210 |
| Jun 24, 2026 | 4.61 | 4.99 | 4.60 | 4.74 | 4.74 | 4.41% | 806,922 |
| Jun 23, 2026 | 4.61 | 4.82 | 4.54 | 4.54 | 4.54 | -2.99% | 694,069 |
| Jun 22, 2026 | 4.95 | 5.00 | 4.66 | 4.68 | 4.68 | -6.02% | 426,192 |
| Jun 18, 2026 | 5.16 | 5.20 | 4.95 | 4.98 | 4.98 | -1.97% | 557,454 |
| Jun 17, 2026 | 5.28 | 5.36 | 5.02 | 5.08 | 5.08 | -3.79% | 367,804 |
| Jun 16, 2026 | 5.34 | 5.53 | 5.27 | 5.28 | 5.28 | -0.75% | 171,823 |
| Jun 15, 2026 | 5.24 | 5.42 | 5.22 | 5.32 | 5.32 | 1.72% | 198,181 |
| Jun 12, 2026 | 5.30 | 5.37 | 5.16 | 5.23 | 5.23 | -0.95% | 152,534 |
| Jun 11, 2026 | 5.10 | 5.28 | 4.99 | 5.28 | 5.28 | 3.94% | 290,023 |
| Jun 10, 2026 | 5.01 | 5.18 | 5.00 | 5.08 | 5.08 | 0.20% | 299,853 |
| Jun 9, 2026 | 5.11 | 5.31 | 4.92 | 5.07 | 5.07 | 0.40% | 306,997 |
| Jun 8, 2026 | 5.15 | 5.20 | 5.03 | 5.05 | 5.05 | -1.17% | 222,869 |
| Jun 5, 2026 | 5.33 | 5.42 | 5.06 | 5.11 | 5.11 | -5.02% | 226,233 |
| Jun 4, 2026 | 5.01 | 5.61 | 4.96 | 5.38 | 5.38 | 8.69% | 476,198 |
| Jun 3, 2026 | 5.24 | 5.25 | 4.93 | 4.95 | 4.95 | -6.25% | 330,782 |
| 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 |