Skip to main content
OptimizeRx Corporation (OPRX)
NASDAQ: OPRX · Real-Time Price · USD
14.24
-0.41 (-2.80%)
Dec 5, 2025, 4:00 PM EST - Market closed

OptimizeRx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.7114.9514.2014.2414.24-2.80%148,507
Dec 4, 202514.3314.7514.1214.6514.652.30%143,514
Dec 3, 202514.1814.3413.9514.3214.321.49%163,468
Dec 2, 202514.4914.7214.0114.1114.11-1.60%155,685
Dec 1, 202515.2315.2314.2814.3414.34-6.09%322,870
Nov 28, 202515.5115.5515.1515.2715.27-0.72%80,002
Nov 26, 202515.4015.5915.1115.3815.38-0.06%185,381
Nov 25, 202515.2315.5915.1615.3915.390.65%202,931
Nov 24, 202514.5915.4414.5915.2915.294.80%204,442
Nov 21, 202513.5814.9413.5814.5914.597.44%258,198
Nov 20, 202514.4314.8713.5713.5813.58-4.77%275,562
Nov 19, 202514.1214.5013.8814.2614.260.99%248,138
Nov 18, 202514.5314.7414.0514.1214.12-4.53%239,542
Nov 17, 202514.8715.1014.5614.7914.79-2.57%289,359
Nov 14, 202515.0215.5114.9715.1815.18-1.81%195,495
Nov 13, 202516.1516.3715.4515.4615.46-4.27%311,294
Nov 12, 202515.8916.1915.6816.1516.151.64%253,488
Nov 11, 202516.5016.8415.7515.8915.89-3.76%331,499
Nov 10, 202516.1516.8015.8016.5116.515.50%486,525
Nov 7, 202518.0618.3714.8115.6515.65-17.37%1,014,822
Nov 6, 202519.3919.5718.3518.9418.94-1.15%420,632
Nov 5, 202518.6419.6918.3819.1619.162.02%424,069
Nov 4, 202518.9019.4318.2418.7818.78-3.40%398,306
Nov 3, 202520.4921.0919.4219.4419.44-5.12%293,512
Oct 31, 202519.7221.0619.5020.4920.494.49%256,562
Oct 30, 202520.3620.9619.5519.6119.61-4.62%145,968
Oct 29, 202521.0321.5620.2420.5620.56-2.28%270,553
Oct 28, 202521.0621.5320.2621.0421.040.77%244,047
Oct 27, 202522.1422.2520.8420.8820.88-3.69%355,228
Oct 24, 202519.9921.9919.8121.6821.6810.67%421,436
Oct 23, 202518.9119.6718.9119.5919.594.09%161,206
Oct 22, 202519.8419.9718.4318.8218.82-5.14%202,943
Oct 21, 202520.1820.4819.6419.8419.84-2.27%196,161
Oct 20, 202519.7320.3119.6020.3020.303.84%137,687
Oct 17, 202519.5420.0819.1119.5519.55-1.16%164,645
Oct 16, 202520.5020.8519.6619.7819.78-2.99%272,140
Oct 15, 202520.1020.4119.6420.3920.392.46%228,639
Oct 14, 202518.4020.1018.1719.9019.906.25%346,487
Oct 13, 202518.3118.8318.1018.7318.733.60%225,433
Oct 10, 202518.9119.7718.0418.0818.08-1.15%322,416
Oct 9, 202518.3518.4917.9518.2918.290.27%203,013
Oct 8, 202518.1018.5717.6418.2418.241.62%208,420
Oct 7, 202517.7018.2917.4517.9517.951.53%281,221
Oct 6, 202518.8819.0017.6617.6817.68-5.71%370,245
Oct 3, 202517.7918.8517.6618.7518.756.53%312,659
Oct 2, 202519.0219.0617.2417.6017.60-7.27%482,058
Oct 1, 202520.1820.4718.9418.9818.98-7.41%403,515
Sep 30, 202520.4920.7019.6820.5020.50-0.05%637,862
Sep 29, 202518.7520.5818.4620.5120.519.21%662,925
Sep 26, 202518.6018.9218.4818.7818.782.40%243,456
Sep 25, 202518.1118.5317.2718.3418.34-0.38%327,485
Sep 24, 202519.3219.4218.3518.4118.41-3.41%265,758
Sep 23, 202519.2519.4718.8019.0619.06-0.16%322,668
Sep 22, 202518.1219.2117.9619.0919.094.89%318,131
Sep 19, 202518.9519.0017.8818.2018.20-3.81%443,626
Sep 18, 202518.0019.0017.8518.9218.926.41%363,974
Sep 17, 202518.0418.4317.7317.7817.78-1.88%164,438
Sep 16, 202517.8718.2217.2518.1218.124.56%254,881
Sep 15, 202517.4317.9317.0717.3317.33-501,878
Sep 12, 202518.4818.7817.2917.3317.33-7.97%581,250
Sep 11, 202517.8518.8517.5818.8318.837.23%374,313
Sep 10, 202517.7218.2617.0517.5617.56-1.29%403,188
Sep 9, 202518.5018.5717.7717.7917.79-2.73%243,828
Sep 8, 202518.8718.9217.8818.2918.29-2.82%282,716
Sep 5, 202518.9919.2518.1618.8218.821.13%353,081
Sep 4, 202517.4618.6217.2318.6118.616.10%274,895
Sep 3, 202517.1317.6516.7017.5417.542.21%425,832
Sep 2, 202517.7818.3817.0317.1617.16-5.04%442,938
Aug 29, 202518.3718.4617.6918.0718.07-0.88%333,594
Aug 28, 202517.5418.9617.4718.2318.233.99%584,023
Aug 27, 202517.6217.9317.4217.5317.53-0.45%306,332
Aug 26, 202517.1717.6716.8617.6117.613.59%243,710
Aug 25, 202517.1917.4816.5317.0017.00-1.45%448,422
Aug 22, 202516.2817.3015.9717.2517.256.88%368,415
Aug 21, 202515.3916.4915.3516.1416.144.20%250,053
Aug 20, 202515.6915.7515.1015.4915.49-1.96%300,345
Aug 19, 202516.9816.9815.7515.8015.80-6.95%358,509
Aug 18, 202516.9017.3016.7516.9816.980.71%364,038
Aug 15, 202517.6517.6516.7516.8616.86-4.15%257,569
Aug 14, 202517.1917.7316.5317.5917.591.50%374,116
Aug 13, 202516.7517.6016.4117.3317.335.67%486,574
Aug 12, 202516.3116.6615.5516.4016.401.36%390,159
Aug 11, 202517.4317.4315.0916.1816.18-6.47%822,893
Aug 8, 202516.2518.2214.3117.3017.3034.74%2,337,969
Aug 7, 202512.7413.1312.1212.8412.842.88%464,383
Aug 6, 202512.5312.8012.0412.4812.48-0.40%262,472
Aug 5, 202512.9213.0412.2512.5312.53-2.57%277,327
Aug 4, 202512.6513.2412.1212.8612.862.88%408,306
Aug 1, 202512.4513.0412.0112.5012.50-0.95%231,832
Jul 31, 202512.6113.4112.5612.6212.62-0.16%206,834
Jul 30, 202512.9713.3112.5112.6412.64-1.94%128,926
Jul 29, 202513.9413.9812.7812.8912.89-6.59%233,911
Jul 28, 202514.3614.5813.6813.8013.80-3.83%212,639
Jul 25, 202513.9514.6413.7114.3514.352.94%173,410
Jul 24, 202513.7714.4313.5513.9413.941.23%159,938
Jul 23, 202513.3813.8413.2213.7713.773.53%114,123
Jul 22, 202512.8913.3912.7113.3013.303.26%121,316
Jul 21, 202513.1113.5212.8212.8812.88-0.69%151,860
Jul 18, 202514.1314.1312.8812.9712.97-7.29%212,622
Jul 17, 202514.2514.9613.9713.9913.99-1.27%267,829