OptimizeRx Corporation (OPRX)
NASDAQ: OPRX · Real-Time Price · USD
6.43
+0.02 (0.31%)
At close: Apr 24, 2026, 4:00 PM EDT
6.45
+0.02 (0.31%)
After-hours: Apr 24, 2026, 7:53 PM EDT
OptimizeRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.40 | 6.56 | 6.32 | 6.43 | 6.43 | 0.31% | 343,661 |
| Apr 23, 2026 | 6.80 | 6.80 | 6.26 | 6.41 | 6.41 | -5.74% | 384,024 |
| Apr 22, 2026 | 7.00 | 7.36 | 6.68 | 6.80 | 6.80 | -2.02% | 417,442 |
| Apr 21, 2026 | 7.26 | 8.26 | 6.90 | 6.94 | 6.94 | -3.61% | 938,322 |
| Apr 20, 2026 | 7.00 | 7.36 | 6.90 | 7.20 | 7.20 | 0.42% | 298,138 |
| Apr 17, 2026 | 6.74 | 7.29 | 6.74 | 7.17 | 7.17 | 7.98% | 519,427 |
| Apr 16, 2026 | 6.46 | 6.69 | 6.40 | 6.64 | 6.64 | 3.75% | 483,477 |
| Apr 15, 2026 | 6.08 | 6.43 | 6.00 | 6.40 | 6.40 | 5.79% | 324,635 |
| Apr 14, 2026 | 5.96 | 6.20 | 5.93 | 6.05 | 6.05 | 2.02% | 318,633 |
| Apr 13, 2026 | 6.02 | 6.05 | 5.77 | 5.93 | 5.93 | -3.26% | 578,679 |
| Apr 10, 2026 | 6.20 | 6.51 | 5.97 | 6.13 | 6.13 | -0.49% | 622,843 |
| Apr 9, 2026 | 6.39 | 6.48 | 6.03 | 6.16 | 6.16 | -5.23% | 536,372 |
| Apr 8, 2026 | 7.15 | 7.22 | 6.43 | 6.50 | 6.50 | -2.26% | 389,269 |
| Apr 7, 2026 | 6.61 | 6.78 | 6.30 | 6.65 | 6.65 | -2.21% | 334,189 |
| Apr 6, 2026 | 6.72 | 6.96 | 6.62 | 6.80 | 6.80 | 3.66% | 500,879 |
| Apr 2, 2026 | 6.42 | 6.80 | 6.23 | 6.56 | 6.56 | - | 329,246 |
| Apr 1, 2026 | 6.58 | 6.83 | 6.24 | 6.56 | 6.56 | 4.46% | 497,096 |
| Mar 31, 2026 | 6.52 | 6.58 | 6.19 | 6.28 | 6.28 | -2.79% | 388,917 |
| Mar 30, 2026 | 6.67 | 6.80 | 6.31 | 6.46 | 6.46 | -2.12% | 382,835 |
| Mar 27, 2026 | 6.86 | 6.93 | 6.55 | 6.60 | 6.60 | -5.17% | 422,496 |
| Mar 26, 2026 | 7.11 | 7.33 | 6.90 | 6.96 | 6.96 | -3.06% | 589,750 |
| Mar 25, 2026 | 6.95 | 7.47 | 6.80 | 7.18 | 7.18 | 5.90% | 1,637,905 |
| Mar 24, 2026 | 6.37 | 6.86 | 6.29 | 6.78 | 6.78 | 5.44% | 733,093 |
| Mar 23, 2026 | 6.19 | 6.58 | 6.12 | 6.43 | 6.43 | 7.35% | 443,127 |
| Mar 20, 2026 | 6.15 | 6.17 | 5.94 | 5.99 | 5.99 | -2.60% | 295,653 |
| Mar 19, 2026 | 6.31 | 6.49 | 6.00 | 6.15 | 6.15 | -2.54% | 626,274 |
| Mar 18, 2026 | 6.52 | 6.61 | 6.23 | 6.31 | 6.31 | -4.68% | 363,845 |
| Mar 17, 2026 | 6.56 | 6.82 | 6.40 | 6.62 | 6.62 | 1.38% | 438,326 |
| Mar 16, 2026 | 6.48 | 6.65 | 6.32 | 6.53 | 6.53 | 2.03% | 399,758 |
| Mar 13, 2026 | 6.01 | 6.41 | 5.96 | 6.40 | 6.40 | 7.93% | 611,584 |
| Mar 12, 2026 | 6.52 | 6.54 | 5.92 | 5.93 | 5.93 | -11.09% | 380,599 |
| Mar 11, 2026 | 6.56 | 6.86 | 6.51 | 6.67 | 6.67 | 1.37% | 401,312 |
| Mar 10, 2026 | 6.85 | 7.05 | 6.53 | 6.58 | 6.58 | -3.80% | 463,849 |
| Mar 9, 2026 | 6.60 | 6.93 | 6.53 | 6.84 | 6.84 | 1.48% | 526,396 |
| Mar 6, 2026 | 6.90 | 7.49 | 5.54 | 6.74 | 6.74 | -10.49% | 2,090,829 |
| Mar 5, 2026 | 7.74 | 7.98 | 7.30 | 7.53 | 7.53 | -4.32% | 699,251 |
| Mar 4, 2026 | 7.38 | 7.96 | 7.20 | 7.87 | 7.87 | 7.51% | 294,806 |
| Mar 3, 2026 | 7.15 | 7.42 | 6.84 | 7.32 | 7.32 | -0.95% | 257,059 |
| Mar 2, 2026 | 7.45 | 7.56 | 7.26 | 7.39 | 7.39 | -2.51% | 295,894 |
| Feb 27, 2026 | 7.65 | 7.68 | 7.38 | 7.58 | 7.58 | -3.32% | 342,004 |
| Feb 26, 2026 | 7.78 | 8.06 | 7.68 | 7.84 | 7.84 | 0.64% | 249,992 |
| Feb 25, 2026 | 7.67 | 8.15 | 7.52 | 7.79 | 7.79 | 1.96% | 457,444 |
| Feb 24, 2026 | 7.37 | 7.68 | 7.37 | 7.64 | 7.64 | 3.66% | 299,355 |
| Feb 23, 2026 | 8.21 | 8.29 | 7.13 | 7.37 | 7.37 | -10.12% | 646,813 |
| Feb 20, 2026 | 8.52 | 8.84 | 8.19 | 8.20 | 8.20 | -4.98% | 337,608 |
| Feb 19, 2026 | 8.33 | 8.65 | 8.13 | 8.63 | 8.63 | 2.98% | 497,582 |
| 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 |