OptimizeRx Corporation (OPRX)
NASDAQ: OPRX · Real-Time Price · USD
5.18
+0.06 (1.17%)
Jun 29, 2026, 10:33 AM EDT - Market open
OptimizeRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 5.16 | 5.19 | 5.12 | 5.17 | - | 0.88% | 38,346 |
| 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 |
| May 5, 2026 | 6.80 | 6.89 | 6.46 | 6.63 | 6.63 | -2.07% | 518,651 |
| May 4, 2026 | 6.67 | 6.99 | 6.55 | 6.77 | 6.77 | 1.04% | 321,855 |
| May 1, 2026 | 6.27 | 6.72 | 6.26 | 6.70 | 6.70 | 7.54% | 472,796 |
| Apr 30, 2026 | 6.18 | 6.25 | 5.95 | 6.23 | 6.23 | 1.47% | 338,544 |
| Apr 29, 2026 | 6.51 | 6.51 | 6.07 | 6.14 | 6.14 | -4.06% | 392,425 |
| 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 |