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