OptimizeRx Corporation (OPRX)
NASDAQ: OPRX
· Real-Time Price · USD
18.29
-0.53 (-2.82%)
At close: Sep 08, 2025, 3:59 PM
OPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.99 | 19.25 | 18.16 | 18.82 | 18.82 | 1.13% | 353,081 |
| Sep 4, 2025 | 17.46 | 18.62 | 17.23 | 18.61 | 18.61 | 6.10% | 274,900 |
| Sep 3, 2025 | 17.13 | 17.65 | 16.70 | 17.54 | 17.54 | 2.21% | 425,832 |
| Sep 2, 2025 | 17.78 | 18.38 | 17.03 | 17.16 | 17.16 | -5.04% | 442,938 |
| Aug 29, 2025 | 18.37 | 18.46 | 17.68 | 18.07 | 18.07 | -0.88% | 333,600 |
| Aug 28, 2025 | 17.54 | 18.96 | 17.47 | 18.23 | 18.23 | 3.99% | 584,023 |
| Aug 27, 2025 | 17.62 | 17.93 | 17.42 | 17.53 | 17.53 | -0.45% | 306,332 |
| Aug 26, 2025 | 17.17 | 17.67 | 16.86 | 17.61 | 17.61 | 3.59% | 243,710 |
| Aug 25, 2025 | 17.19 | 17.48 | 16.53 | 17.00 | 17.00 | -1.45% | 448,422 |
| Aug 22, 2025 | 16.28 | 17.30 | 15.97 | 17.25 | 17.25 | 6.88% | 368,415 |
| Aug 21, 2025 | 15.39 | 16.49 | 15.35 | 16.14 | 16.14 | 4.20% | 250,053 |
| Aug 20, 2025 | 15.69 | 15.75 | 15.10 | 15.49 | 15.49 | -1.96% | 300,345 |
| Aug 19, 2025 | 16.98 | 16.98 | 15.75 | 15.80 | 15.80 | -6.95% | 358,509 |
| Aug 18, 2025 | 16.90 | 17.30 | 16.75 | 16.98 | 16.98 | 0.71% | 364,038 |
| Aug 15, 2025 | 17.65 | 17.65 | 16.75 | 16.86 | 16.86 | -4.15% | 257,600 |
| Aug 14, 2025 | 17.19 | 17.73 | 16.53 | 17.59 | 17.59 | 1.50% | 374,116 |
| 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 |