OptimizeRx Corporation (OPRX)
NASDAQ: OPRX · Real-Time Price · USD
6.37
-0.04 (-0.62%)
At close: Apr 28, 2026, 4:00 PM EDT
6.40
+0.03 (0.47%)
After-hours: Apr 28, 2026, 4:10 PM EDT
OptimizeRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.40 | 6.45 | 6.23 | 6.40 | 6.40 | -0.16% | 323,349 |
| Apr 27, 2026 | 6.43 | 6.77 | 6.38 | 6.41 | 6.41 | -0.31% | 410,342 |
| Apr 24, 2026 | 6.40 | 6.56 | 6.32 | 6.43 | 6.43 | 0.31% | 344,008 |
| Apr 23, 2026 | 6.80 | 6.80 | 6.26 | 6.41 | 6.41 | -5.74% | 384,234 |
| Apr 22, 2026 | 7.00 | 7.36 | 6.68 | 6.80 | 6.80 | -2.02% | 418,599 |
| Apr 21, 2026 | 7.26 | 8.26 | 6.90 | 6.94 | 6.94 | -3.61% | 950,882 |
| Apr 20, 2026 | 7.00 | 7.36 | 6.90 | 7.20 | 7.20 | 0.42% | 298,538 |
| Apr 17, 2026 | 6.74 | 7.29 | 6.74 | 7.17 | 7.17 | 7.98% | 519,859 |
| Apr 16, 2026 | 6.46 | 6.69 | 6.40 | 6.64 | 6.64 | 3.75% | 484,560 |
| Apr 15, 2026 | 6.08 | 6.43 | 6.00 | 6.40 | 6.40 | 5.79% | 324,696 |
| Apr 14, 2026 | 5.96 | 6.20 | 5.93 | 6.05 | 6.05 | 2.02% | 321,937 |
| Apr 13, 2026 | 6.02 | 6.05 | 5.77 | 5.93 | 5.93 | -3.26% | 581,679 |
| Apr 10, 2026 | 6.20 | 6.51 | 5.97 | 6.13 | 6.13 | -0.49% | 626,358 |
| Apr 9, 2026 | 6.39 | 6.48 | 6.03 | 6.16 | 6.16 | -5.23% | 536,377 |
| Apr 8, 2026 | 7.15 | 7.22 | 6.43 | 6.50 | 6.50 | -2.26% | 391,902 |
| Apr 7, 2026 | 6.61 | 6.78 | 6.30 | 6.65 | 6.65 | -2.21% | 335,821 |
| Apr 6, 2026 | 6.72 | 6.96 | 6.62 | 6.80 | 6.80 | 3.66% | 502,494 |
| Apr 2, 2026 | 6.42 | 6.80 | 6.23 | 6.56 | 6.56 | - | 329,247 |
| Apr 1, 2026 | 6.58 | 6.83 | 6.24 | 6.56 | 6.56 | 4.46% | 498,893 |
| Mar 31, 2026 | 6.52 | 6.58 | 6.19 | 6.28 | 6.28 | -2.79% | 389,918 |
| Mar 30, 2026 | 6.67 | 6.80 | 6.31 | 6.46 | 6.46 | -2.12% | 383,595 |
| Mar 27, 2026 | 6.86 | 6.93 | 6.55 | 6.60 | 6.60 | -5.17% | 424,793 |
| Mar 26, 2026 | 7.11 | 7.33 | 6.90 | 6.96 | 6.96 | -3.06% | 590,110 |
| Mar 25, 2026 | 6.95 | 7.47 | 6.80 | 7.18 | 7.18 | 5.90% | 1,731,283 |
| Mar 24, 2026 | 6.37 | 6.86 | 6.29 | 6.78 | 6.78 | 5.44% | 733,530 |
| Mar 23, 2026 | 6.19 | 6.58 | 6.12 | 6.43 | 6.43 | 7.35% | 443,135 |
| 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% | 632,249 |
| 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% | 438,328 |
| Mar 16, 2026 | 6.48 | 6.65 | 6.32 | 6.53 | 6.53 | 2.03% | 399,848 |
| Mar 13, 2026 | 6.01 | 6.41 | 5.96 | 6.40 | 6.40 | 7.93% | 611,593 |
| Mar 12, 2026 | 6.52 | 6.54 | 5.92 | 5.93 | 5.93 | -11.09% | 381,007 |
| Mar 11, 2026 | 6.56 | 6.86 | 6.51 | 6.67 | 6.67 | 1.37% | 401,448 |
| Mar 10, 2026 | 6.85 | 7.05 | 6.53 | 6.58 | 6.58 | -3.80% | 465,728 |
| Mar 9, 2026 | 6.60 | 6.93 | 6.53 | 6.84 | 6.84 | 1.48% | 527,116 |
| Mar 6, 2026 | 6.90 | 7.49 | 5.54 | 6.74 | 6.74 | -10.49% | 2,101,602 |
| Mar 5, 2026 | 7.74 | 7.98 | 7.30 | 7.53 | 7.53 | -4.32% | 973,828 |
| Mar 4, 2026 | 7.38 | 7.96 | 7.20 | 7.87 | 7.87 | 7.51% | 298,030 |
| Mar 3, 2026 | 7.15 | 7.42 | 6.84 | 7.32 | 7.32 | -0.95% | 257,090 |
| 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% | 274,408 |
| Feb 25, 2026 | 7.67 | 8.15 | 7.52 | 7.79 | 7.79 | 1.96% | 457,453 |
| Feb 24, 2026 | 7.37 | 7.68 | 7.37 | 7.64 | 7.64 | 3.66% | 301,413 |
| Feb 23, 2026 | 8.21 | 8.29 | 7.13 | 7.37 | 7.37 | -10.12% | 647,216 |
| Feb 20, 2026 | 8.52 | 8.84 | 8.19 | 8.20 | 8.20 | -4.98% | 337,878 |
| Feb 19, 2026 | 8.33 | 8.65 | 8.13 | 8.63 | 8.63 | 2.98% | 497,583 |
| Feb 18, 2026 | 8.30 | 8.47 | 7.94 | 8.38 | 8.38 | 1.09% | 528,865 |
| Feb 17, 2026 | 8.62 | 8.84 | 8.16 | 8.29 | 8.29 | -5.26% | 379,256 |
| 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 |