OptimizeRx Corporation (OPRX)
NASDAQ: OPRX
· Real-Time Price · USD
16.85
-0.74 (-4.21%)
At close: Aug 15, 2025, 12:28 PM
OPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.19 | 17.73 | 16.53 | 17.59 | 17.59 | 1.50% | 370,963 |
| 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% | 822,900 |
| Aug 8, 2025 | 16.25 | 18.22 | 14.31 | 17.30 | 17.30 | 34.74% | 2,338,000 |
| Aug 7, 2025 | 12.74 | 13.13 | 12.12 | 12.84 | 12.84 | 2.88% | 464,400 |
| Aug 6, 2025 | 12.53 | 12.80 | 12.04 | 12.48 | 12.48 | -0.40% | 262,500 |
| 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 | 14.63 | 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 |