OptimizeRx Corporation (OPRX)
NASDAQ: OPRX · Real-Time Price · USD
6.54
-0.16 (-2.32%)
Jul 20, 2026, 1:45 PM EDT - Market open
OptimizeRx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.65 | 6.72 | 6.51 | 6.69 | 6.69 | 0.60% | 272,689 |
| 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% | 224,079 |
| Jul 14, 2026 | 6.50 | 6.68 | 6.43 | 6.53 | 6.53 | -0.31% | 258,631 |
| Jul 13, 2026 | 6.47 | 6.60 | 6.37 | 6.55 | 6.55 | 2.18% | 226,976 |
| Jul 10, 2026 | 6.32 | 6.45 | 6.24 | 6.41 | 6.41 | 2.07% | 166,355 |
| Jul 9, 2026 | 6.12 | 6.36 | 6.10 | 6.28 | 6.28 | 2.11% | 463,368 |
| Jul 8, 2026 | 6.16 | 6.39 | 5.89 | 6.15 | 6.15 | -2.23% | 441,993 |
| Jul 7, 2026 | 6.34 | 6.55 | 6.25 | 6.29 | 6.29 | -0.94% | 366,489 |
| 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% | 437,242 |
| Jul 1, 2026 | 5.80 | 6.17 | 5.78 | 6.08 | 6.08 | 6.29% | 595,211 |
| Jun 30, 2026 | 5.31 | 5.78 | 5.23 | 5.72 | 5.72 | 5.34% | 506,176 |
| Jun 29, 2026 | 5.16 | 5.56 | 5.12 | 5.43 | 5.43 | 6.05% | 358,300 |
| Jun 26, 2026 | 4.90 | 5.18 | 4.89 | 5.12 | 5.12 | 4.49% | 1,766,182 |
| Jun 25, 2026 | 4.80 | 5.01 | 4.75 | 4.90 | 4.90 | 3.38% | 613,078 |
| Jun 24, 2026 | 4.61 | 4.99 | 4.60 | 4.74 | 4.74 | 4.41% | 806,578 |
| Jun 23, 2026 | 4.61 | 4.82 | 4.54 | 4.54 | 4.54 | -2.99% | 693,915 |
| Jun 22, 2026 | 4.95 | 5.00 | 4.66 | 4.68 | 4.68 | -6.02% | 425,949 |
| Jun 18, 2026 | 5.16 | 5.20 | 4.95 | 4.98 | 4.98 | -1.97% | 557,313 |
| 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 |
| 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 |