OptimizeRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	6.60	6.93	6.56	6.79	-	0.74%	260,841
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
Feb 11, 2026	10.24	10.35	9.06	9.23	9.23	-8.34%	941,938
Feb 10, 2026	10.39	10.59	10.06	10.07	10.07	-2.71%	301,675
Feb 9, 2026	10.90	10.90	10.32	10.35	10.35	-4.96%	225,870
Feb 6, 2026	10.76	10.95	10.15	10.89	10.89	3.32%	408,948
Feb 5, 2026	10.89	11.01	10.41	10.54	10.54	-4.36%	311,643
Feb 4, 2026	10.06	11.91	9.95	11.02	11.02	7.51%	692,012
Feb 3, 2026	10.99	11.16	9.73	10.25	10.25	-6.14%	503,228
Feb 2, 2026	10.63	11.24	10.34	10.92	10.92	1.49%	266,701
Jan 30, 2026	10.70	11.07	10.40	10.76	10.76	-0.55%	567,262
Jan 29, 2026	11.01	11.06	10.40	10.82	10.82	-1.37%	219,652
Jan 28, 2026	11.81	12.12	10.92	10.97	10.97	-6.80%	327,487
Jan 27, 2026	11.65	11.87	11.34	11.77	11.77	1.12%	321,929
Jan 26, 2026	11.89	12.16	11.60	11.64	11.64	-2.35%	152,703
Jan 23, 2026	11.86	12.03	11.45	11.92	11.92	-0.33%	277,583
Jan 22, 2026	11.81	12.34	11.70	11.96	11.96	2.57%	326,240
Jan 21, 2026	11.92	12.17	11.44	11.66	11.66	-2.35%	231,077
Jan 20, 2026	11.88	12.19	11.71	11.94	11.94	-1.73%	199,467
Jan 16, 2026	12.60	12.60	12.03	12.15	12.15	-3.57%	225,807
Jan 15, 2026	12.84	13.00	12.38	12.60	12.60	-1.95%	193,734
Jan 14, 2026	12.56	12.85	12.23	12.85	12.85	1.74%	200,935
Jan 13, 2026	14.13	14.13	12.51	12.63	12.63	-10.17%	219,310
Jan 12, 2026	13.12	14.16	12.92	14.06	14.06	6.84%	227,104
Jan 9, 2026	13.54	13.63	12.86	13.16	13.16	-1.50%	172,177
Jan 8, 2026	13.78	13.89	13.08	13.36	13.36	-3.54%	283,008
Jan 7, 2026	13.37	14.06	13.00	13.85	13.85	3.98%	342,597
Jan 6, 2026	13.10	13.35	12.67	13.32	13.32	1.14%	179,583
Jan 5, 2026	12.50	13.67	12.46	13.17	13.17	6.04%	317,881
Jan 2, 2026	12.38	12.62	11.75	12.42	12.42	1.31%	308,168
Dec 31, 2025	12.36	12.44	12.12	12.26	12.26	-1.05%	386,522
Dec 30, 2025	12.23	12.58	12.12	12.39	12.39	1.14%	196,223
Dec 29, 2025	12.39	12.52	12.20	12.25	12.25	-1.84%	180,508
Dec 26, 2025	12.80	12.87	12.38	12.48	12.48	-2.19%	178,752
Dec 24, 2025	12.62	12.89	12.55	12.76	12.76	0.16%	103,031
Dec 23, 2025	13.18	13.18	12.65	12.74	12.74	-4.14%	182,578
Dec 22, 2025	13.59	13.69	13.07	13.29	13.29	-1.63%	312,239
Dec 19, 2025	13.70	13.78	13.25	13.51	13.51	-0.66%	402,059
Dec 18, 2025	13.22	13.66	13.02	13.60	13.60	3.74%	396,859
Dec 17, 2025	12.92	13.71	12.92	13.11	13.11	2.66%	274,288
Dec 16, 2025	13.07	13.41	12.66	12.77	12.77	-3.11%	217,464
Dec 15, 2025	13.66	13.88	13.14	13.18	13.18	-1.35%	226,980
Dec 12, 2025	14.05	14.25	13.34	13.36	13.36	-4.78%	260,871
Dec 11, 2025	13.88	14.09	13.14	14.03	14.03	1.15%	647,215
Dec 10, 2025	13.84	14.15	13.70	13.87	13.87	-0.29%	293,804
Dec 9, 2025	13.93	14.26	13.89	13.91	13.91	-0.71%	149,446
Dec 8, 2025	14.33	14.65	13.69	14.01	14.01	-1.62%	196,679
Dec 5, 2025	14.71	14.95	14.20	14.24	14.24	-2.80%	154,874
Dec 4, 2025	14.33	14.75	14.12	14.65	14.65	2.30%	143,518
Dec 3, 2025	14.18	14.34	13.95	14.32	14.32	1.49%	220,302
Dec 2, 2025	14.49	14.72	14.01	14.11	14.11	-1.60%	171,505
Dec 1, 2025	15.23	15.23	14.28	14.34	14.34	-6.09%	322,870
Nov 28, 2025	15.51	15.55	15.15	15.27	15.27	-0.72%	80,194
Nov 26, 2025	15.40	15.59	15.11	15.38	15.38	-0.06%	188,960
Nov 25, 2025	15.23	15.59	15.16	15.39	15.39	0.65%	206,578
Nov 24, 2025	14.59	15.44	14.59	15.29	15.29	4.80%	205,420
Nov 21, 2025	13.58	14.94	13.58	14.59	14.59	7.44%	259,955
Nov 20, 2025	14.43	14.87	13.57	13.58	13.58	-4.77%	276,062
Nov 19, 2025	14.12	14.50	13.88	14.26	14.26	0.99%	248,138
Nov 18, 2025	14.53	14.74	14.05	14.12	14.12	-4.53%	239,542
Nov 17, 2025	14.87	15.10	14.56	14.79	14.79	-2.57%	289,359
Nov 14, 2025	15.02	15.51	14.97	15.18	15.18	-1.81%	195,495
Nov 13, 2025	16.15	16.37	15.45	15.46	15.46	-4.27%	311,294
Nov 12, 2025	15.89	16.19	15.68	16.15	16.15	1.64%	253,488
Nov 11, 2025	16.50	16.84	15.75	15.89	15.89	-3.76%	331,499
Nov 10, 2025	16.15	16.80	15.80	16.51	16.51	5.50%	486,525
Nov 7, 2025	18.06	18.37	14.81	15.65	15.65	-17.37%	1,014,822
Nov 6, 2025	19.39	19.57	18.35	18.94	18.94	-1.15%	420,632
Nov 5, 2025	18.64	19.69	18.38	19.16	19.16	2.02%	424,069
Nov 4, 2025	18.90	19.43	18.24	18.78	18.78	-3.40%	398,306
Nov 3, 2025	20.49	21.09	19.42	19.44	19.44	-5.12%	293,512
Oct 31, 2025	19.72	21.06	19.50	20.49	20.49	4.49%	256,562
Oct 30, 2025	20.36	20.96	19.55	19.61	19.61	-4.62%	145,968
Oct 29, 2025	21.03	21.56	20.24	20.56	20.56	-2.28%	270,553
Oct 28, 2025	21.06	21.53	20.26	21.04	21.04	0.77%	244,047
Oct 27, 2025	22.14	22.25	20.84	20.88	20.88	-3.69%	355,228
Oct 24, 2025	19.99	21.99	19.81	21.68	21.68	10.67%	421,436
Oct 23, 2025	18.91	19.67	18.91	19.59	19.59	4.09%	161,206
Oct 22, 2025	19.84	19.97	18.43	18.82	18.82	-5.14%	202,943
Oct 21, 2025	20.18	20.48	19.64	19.84	19.84	-2.27%	196,161
Oct 20, 2025	19.73	20.31	19.60	20.30	20.30	3.84%	137,687
Oct 17, 2025	19.54	20.08	19.11	19.55	19.55	-1.16%	164,645
Oct 16, 2025	20.50	20.85	19.66	19.78	19.78	-2.99%	272,140
Oct 15, 2025	20.10	20.41	19.64	20.39	20.39	2.46%	228,639
Oct 14, 2025	18.40	20.10	18.17	19.90	19.90	6.25%	346,487