OptimizeRx Corporation OPRX
NASDAQ · United States · Technology Services
$8.38+0.03 (+0.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.38 | +0.36% | $8.42 | $8.86 | $8.30 | 117.87K |
| 2026-09-30 | $8.35 | -0.12% | $8.40 | $8.46 | $8.22 | 204.60K |
| 2026-09-29 | $8.36 | +7.04% | $7.92 | $8.37 | $7.82 | 211.70K |
| 2026-09-28 | $7.81 | -2.86% | $7.88 | $8.03 | $7.69 | 142.20K |
| 2026-09-25 | $8.04 | +1.90% | $7.95 | $8.59 | $7.88 | 488.00K |
| 2026-09-24 | $7.89 | +3.82% | $7.51 | $7.91 | $7.35 | 185.00K |
| 2026-09-23 | $7.60 | -0.26% | $7.62 | $7.83 | $7.55 | 143.10K |
| 2026-09-22 | $7.62 | +0.79% | $7.60 | $7.67 | $7.29 | 118.30K |
| 2026-09-21 | $7.56 | +3.70% | $7.31 | $7.63 | $7.13 | 286.30K |
| 2026-09-18 | $7.29 | -3.95% | $7.53 | $7.53 | $7.25 | 233.70K |
| 2026-09-17 | $7.59 | +0.80% | $7.69 | $7.72 | $7.54 | 72.20K |
| 2026-09-16 | $7.53 | -0.40% | $7.62 | $7.68 | $7.50 | 58.30K |
| 2026-09-15 | $7.56 | -3.20% | $7.77 | $7.77 | $7.42 | 74.50K |
| 2026-09-14 | $7.81 | +7.13% | $7.27 | $7.81 | $7.27 | 96.40K |
| 2026-09-11 | $7.29 | +1.53% | $7.24 | $7.32 | $7.06 | 115.20K |
| 2026-09-10 | $7.18 | +0.14% | $7.07 | $7.26 | $6.86 | 108.20K |
| 2026-09-09 | $7.17 | -5.66% | $7.60 | $7.60 | $7.16 | 78.50K |
| 2026-09-08 | $7.60 | -3.43% | $7.84 | $7.84 | $7.56 | 99.70K |
| 2026-09-04 | $7.87 | -1.01% | $7.84 | $7.90 | $7.66 | 82.20K |
| 2026-09-03 | $7.95 | -1.12% | $8.09 | $8.34 | $7.90 | 157.70K |
| 2026-09-02 | $8.04 | +2.29% | $7.93 | $8.35 | $7.48 | 171.30K |
| 2026-09-01 | $7.86 | -1.50% | $8.00 | $8.03 | $7.70 | 115.50K |
| 2026-08-31 | $7.98 | +0.38% | $7.89 | $8.04 | $7.71 | 170.90K |
| 2026-08-28 | $7.95 | +1.53% | $7.83 | $8.09 | $7.60 | 271.60K |
| 2026-08-27 | $7.83 | +1.03% | $7.75 | $8.00 | $7.65 | 333.70K |
| 2026-08-26 | $7.75 | -1.40% | $7.78 | $7.85 | $7.62 | 112.90K |
| 2026-08-25 | $7.86 | +2.75% | $7.66 | $7.94 | $7.59 | 131.50K |
| 2026-08-24 | $7.65 | -0.78% | $7.71 | $8.10 | $7.60 | 150.30K |
| 2026-08-21 | $7.71 | -3.14% | $8.21 | $8.22 | $7.59 | 131.50K |
| 2026-08-20 | $7.96 | -0.62% | $7.98 | $8.24 | $7.86 | 194.90K |
| 2026-08-19 | $8.01 | -2.67% | $8.31 | $8.89 | $8.01 | 208.00K |
| 2026-08-18 | $8.23 | -2.95% | $8.40 | $8.71 | $8.18 | 217.00K |
| 2026-08-17 | $8.48 | -2.75% | $8.71 | $8.82 | $8.43 | 139.50K |
| 2026-08-14 | $8.72 | -0.68% | $8.72 | $9.08 | $8.45 | 386.10K |
| 2026-08-13 | $8.78 | +24.72% | $6.82 | $8.90 | $6.58 | 1.13M |
| 2026-08-12 | $7.04 | +1.73% | $6.92 | $7.18 | $6.57 | 326.50K |
| 2026-08-11 | $6.92 | +0.87% | $6.83 | $7.08 | $6.83 | 226.70K |
| 2026-08-10 | $6.86 | -3.11% | $7.00 | $7.08 | $6.76 | 228.10K |
| 2026-08-07 | $7.08 | +5.04% | $7.05 | $7.40 | $6.96 | 184.00K |
| 2026-08-06 | $6.74 | -2.74% | $6.90 | $6.90 | $6.67 | 100.10K |
| 2026-08-05 | $6.93 | +1.17% | $6.87 | $7.00 | $6.69 | 229.80K |
| 2026-08-04 | $6.85 | +4.58% | $6.59 | $6.92 | $6.59 | 176.90K |
| 2026-08-03 | $6.55 | +8.26% | $6.16 | $6.59 | $6.16 | 107.00K |
| 2026-07-31 | $6.05 | -3.51% | $6.25 | $6.29 | $5.72 | 274.40K |
| 2026-07-30 | $6.27 | -1.57% | $6.14 | $6.46 | $6.03 | 329.40K |
| 2026-07-29 | $6.37 | +0.47% | $6.34 | $6.54 | $6.33 | 106.10K |
| 2026-07-28 | $6.34 | -0.63% | $6.40 | $6.44 | $6.26 | 171.60K |
| 2026-07-27 | $6.38 | +2.24% | $6.34 | $6.45 | $6.31 | 106.80K |
| 2026-07-24 | $6.24 | +0.48% | $6.23 | $6.32 | $6.18 | 195.00K |
| 2026-07-23 | $6.21 | -3.87% | $6.40 | $6.40 | $6.13 | 235.50K |
| 2026-07-22 | $6.46 | -3.00% | $6.66 | $6.68 | $6.43 | 224.90K |
| 2026-07-21 | $6.66 | +2.30% | $6.52 | $6.68 | $6.48 | 187.60K |
| 2026-07-20 | $6.51 | -2.69% | $6.66 | $6.67 | $6.47 | 222.80K |
| 2026-07-17 | $6.69 | +0.60% | $6.65 | $6.72 | $6.51 | 272.70K |
| 2026-07-16 | $6.65 | 0.00% | $6.65 | $6.84 | $6.63 | 284.90K |
| 2026-07-15 | $6.65 | +1.84% | $6.54 | $6.87 | $6.54 | 224.10K |
| 2026-07-14 | $6.53 | -0.31% | $6.50 | $6.68 | $6.43 | 258.60K |
| 2026-07-13 | $6.55 | +2.18% | $6.47 | $6.60 | $6.37 | 227.00K |
| 2026-07-10 | $6.41 | +2.07% | $6.32 | $6.45 | $6.24 | 166.50K |
| 2026-07-09 | $6.28 | +2.11% | $6.12 | $6.36 | $6.10 | 463.40K |
| 2026-07-08 | $6.15 | -2.23% | $6.16 | $6.39 | $5.89 | 442.00K |
| 2026-07-07 | $6.29 | -0.94% | $6.34 | $6.55 | $6.25 | 366.50K |
| 2026-07-06 | $6.35 | +2.58% | $6.17 | $6.49 | $6.17 | 254.70K |
| 2026-07-02 | $6.19 | +1.81% | $6.14 | $6.50 | $6.04 | 519.60K |
| 2026-07-01 | $6.08 | +6.29% | $5.80 | $6.17 | $5.78 | 598.60K |
| 2026-06-30 | $5.72 | +5.34% | $5.31 | $5.78 | $5.23 | 506.20K |
| 2026-06-29 | $5.43 | +6.05% | $5.16 | $5.56 | $5.12 | 359.10K |
| 2026-06-26 | $5.12 | +4.49% | $4.90 | $5.18 | $4.89 | 1.81M |
| 2026-06-25 | $4.90 | +3.38% | $4.80 | $5.01 | $4.75 | 613.20K |
| 2026-06-24 | $4.74 | +4.41% | $4.61 | $4.99 | $4.60 | 806.90K |
| 2026-06-23 | $4.54 | -2.99% | $4.61 | $4.82 | $4.54 | 693.90K |
| 2026-06-22 | $4.68 | -6.02% | $4.95 | $5.00 | $4.66 | 426.10K |
| 2026-06-18 | $4.98 | -1.97% | $5.16 | $5.20 | $4.95 | 557.30K |
| 2026-06-17 | $5.08 | -3.79% | $5.28 | $5.36 | $5.02 | 367.80K |
| 2026-06-16 | $5.28 | -0.75% | $5.34 | $5.53 | $5.27 | 171.80K |
| 2026-06-15 | $5.32 | +1.72% | $5.24 | $5.42 | $5.22 | 198.20K |
| 2026-06-12 | $5.23 | -0.95% | $5.30 | $5.37 | $5.16 | 151.80K |
| 2026-06-11 | $5.28 | +3.94% | $5.10 | $5.28 | $4.99 | 289.90K |
| 2026-06-10 | $5.08 | +0.20% | $5.01 | $5.18 | $5.00 | 299.90K |
| 2026-06-09 | $5.07 | +0.40% | $5.11 | $5.31 | $4.92 | 307.00K |
| 2026-06-08 | $5.05 | -1.17% | $5.15 | $5.20 | $5.03 | 222.90K |
| 2026-06-05 | $5.11 | -5.02% | $5.33 | $5.42 | $5.06 | 226.10K |
| 2026-06-04 | $5.38 | +8.69% | $5.01 | $5.61 | $4.96 | 475.90K |
| 2026-06-03 | $4.95 | -6.25% | $5.24 | $5.25 | $4.93 | 330.80K |
| 2026-06-02 | $5.28 | -1.86% | $5.38 | $5.46 | $5.18 | 341.70K |
| 2026-06-01 | $5.38 | +3.66% | $5.20 | $5.52 | $5.16 | 408.80K |
| 2026-05-29 | $5.19 | +1.76% | $5.10 | $5.38 | $5.00 | 528.60K |
| 2026-05-28 | $5.10 | +4.51% | $4.85 | $5.13 | $4.82 | 248.30K |
| 2026-05-27 | $4.88 | +1.04% | $4.83 | $5.03 | $4.80 | 391.60K |
| 2026-05-26 | $4.83 | -2.23% | $4.95 | $5.06 | $4.78 | 291.20K |