OptimizeRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	16.75	17.60	16.41	17.33	17.33	5.67%	486,574
Aug 12, 2025	16.31	16.66	15.55	16.40	16.40	1.36%	390,159
Aug 11, 2025	17.43	17.43	15.09	16.18	16.18	-6.47%	822,893
Aug 8, 2025	16.25	18.22	14.31	17.30	17.30	34.74%	2,337,969
Aug 7, 2025	12.74	13.13	12.12	12.84	12.84	2.88%	464,383
Aug 6, 2025	12.53	12.80	12.04	12.48	12.48	-0.40%	262,472
Aug 5, 2025	12.92	13.04	12.25	12.53	12.53	-2.57%	277,327
Aug 4, 2025	12.65	13.24	12.12	12.86	12.86	2.88%	408,306
Aug 1, 2025	12.45	13.04	12.01	12.50	12.50	-0.95%	231,832
Jul 31, 2025	12.61	13.41	12.56	12.62	12.62	-0.16%	206,834
Jul 30, 2025	12.97	13.31	12.51	12.64	12.64	-1.94%	128,926
Jul 29, 2025	13.94	13.98	12.78	12.89	12.89	-6.59%	233,911
Jul 28, 2025	14.36	14.58	13.68	13.80	13.80	-3.83%	212,639
Jul 25, 2025	13.95	14.64	13.71	14.35	14.35	2.94%	173,410
Jul 24, 2025	13.77	14.43	13.55	13.94	13.94	1.23%	159,938
Jul 23, 2025	13.38	13.84	13.22	13.77	13.77	3.53%	114,123
Jul 22, 2025	12.89	13.39	12.71	13.30	13.30	3.26%	121,316
Jul 21, 2025	13.11	13.52	12.82	12.88	12.88	-0.69%	151,860
Jul 18, 2025	14.13	14.13	12.88	12.97	12.97	-7.29%	212,622
Jul 17, 2025	14.25	14.96	13.97	13.99	13.99	-1.27%	267,829
Jul 16, 2025	12.97	14.33	12.78	14.17	14.17	9.25%	288,910
Jul 15, 2025	12.55	13.23	12.39	12.97	12.97	2.29%	201,688
Jul 14, 2025	12.67	13.00	12.24	12.68	12.68	-0.16%	258,016
Jul 11, 2025	13.15	13.37	12.36	12.70	12.70	-4.37%	172,382
Jul 10, 2025	13.52	13.58	13.24	13.28	13.28	-1.92%	98,886
Jul 9, 2025	13.79	13.95	13.28	13.54	13.54	-1.10%	136,465
Jul 8, 2025	13.10	13.80	12.88	13.69	13.69	4.90%	173,661
Jul 7, 2025	13.37	13.66	13.02	13.05	13.05	-2.83%	137,511
Jul 3, 2025	13.13	13.47	13.00	13.43	13.43	2.36%	78,613
Jul 2, 2025	13.66	13.66	13.10	13.12	13.12	-3.46%	151,912
Jul 1, 2025	13.43	13.69	13.22	13.59	13.59	0.67%	197,070
Jun 30, 2025	13.70	14.06	13.33	13.50	13.50	-1.03%	583,844
Jun 27, 2025	12.67	13.64	12.56	13.64	13.64	7.83%	439,526
Jun 26, 2025	13.11	13.28	12.63	12.65	12.65	-4.17%	228,191
Jun 25, 2025	12.93	13.42	12.32	13.20	13.20	2.33%	245,959
Jun 24, 2025	12.98	13.20	12.20	12.90	12.90	-0.62%	278,394
Jun 23, 2025	12.88	13.09	12.52	12.98	12.98	0.78%	160,478
Jun 20, 2025	13.20	13.36	12.86	12.88	12.88	-1.60%	196,597
Jun 18, 2025	13.42	13.42	12.73	13.09	13.09	-2.31%	290,573
Jun 17, 2025	13.67	14.01	13.34	13.40	13.40	-2.69%	186,867
Jun 16, 2025	14.29	14.49	13.68	13.77	13.77	-3.50%	263,320
Jun 13, 2025	14.75	15.01	14.23	14.27	14.27	-5.18%	204,236
Jun 12, 2025	14.78	15.71	14.78	15.05	15.05	-0.99%	221,730
Jun 11, 2025	15.50	15.63	15.08	15.20	15.20	-1.55%	276,226
Jun 10, 2025	14.88	15.63	14.51	15.44	15.44	4.61%	431,190
Jun 9, 2025	15.06	15.20	14.16	14.76	14.76	0.96%	458,189
Jun 6, 2025	14.44	15.25	13.54	14.62	14.62	3.10%	505,174
Jun 5, 2025	13.78	15.14	13.38	14.18	14.18	2.90%	1,040,262
Jun 4, 2025	13.22	14.01	12.97	13.78	13.78	4.24%	410,511
Jun 3, 2025	12.69	13.44	12.01	13.22	13.22	7.04%	600,733