OptimizeRx Corporation (OPRX)
5.79
-0.40 (-6.46%)
At close: Feb 21, 2025, 3:47 PM
OPRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 6.53 | 6.70 | 6.11 | 6.19 | -0.38 | -5.78% | 115,411 |
| Feb 19, 2025 | 6.58 | 6.60 | 6.18 | 6.57 | -0.05 | -0.76% | 80,200 |
| Feb 18, 2025 | 6.70 | 6.81 | 6.42 | 6.62 | -0.02 | -0.30% | 256,803 |
| Feb 14, 2025 | 6.34 | 6.69 | 6.24 | 6.64 | 0.35 | 5.56% | 190,400 |
| Feb 13, 2025 | 5.65 | 6.31 | 5.58 | 6.29 | 0.70 | 12.52% | 115,761 |
| Feb 12, 2025 | 5.47 | 5.70 | 5.47 | 5.59 | -0.01 | -0.18% | 77,521 |
| Feb 11, 2025 | 5.60 | 5.77 | 5.48 | 5.60 | -0.06 | -1.06% | 104,734 |
| Feb 10, 2025 | 5.57 | 5.75 | 5.44 | 5.66 | 0.14 | 2.54% | 127,147 |
| Feb 7, 2025 | 5.51 | 5.55 | 5.20 | 5.52 | 0.01 | 0.18% | 126,200 |
| Feb 6, 2025 | 5.64 | 5.95 | 5.39 | 5.51 | -0.16 | -2.82% | 153,100 |
| Feb 5, 2025 | 5.81 | 6.03 | 5.60 | 5.67 | -0.12 | -2.07% | 160,926 |
| Feb 4, 2025 | 5.75 | 5.98 | 5.75 | 5.79 | 0.06 | 1.05% | 86,900 |
| Feb 3, 2025 | 5.44 | 5.74 | 5.32 | 5.73 | 0.18 | 3.24% | 63,913 |
| Jan 31, 2025 | 5.77 | 5.77 | 5.50 | 5.55 | -0.16 | -2.80% | 119,600 |
| Jan 30, 2025 | 5.76 | 5.86 | 5.65 | 5.71 | 0.05 | 0.88% | 66,103 |
| Jan 29, 2025 | 5.46 | 5.73 | 5.38 | 5.66 | 0.18 | 3.28% | 143,900 |
| Jan 28, 2025 | 5.35 | 5.61 | 5.27 | 5.48 | 0.13 | 2.43% | 90,001 |
| Jan 27, 2025 | 5.36 | 5.43 | 5.15 | 5.35 | -0.08 | -1.47% | 107,319 |
| Jan 24, 2025 | 5.34 | 5.76 | 5.20 | 5.43 | 0.03 | 0.56% | 224,409 |
| Jan 23, 2025 | 5.35 | 5.43 | 5.10 | 5.40 | -0.03 | -0.55% | 100,900 |
| Jan 22, 2025 | 5.30 | 5.73 | 5.30 | 5.43 | 0.02 | 0.37% | 153,500 |
| Jan 21, 2025 | 4.80 | 5.42 | 4.80 | 5.41 | 0.60 | 12.47% | 234,210 |
| Jan 17, 2025 | 4.90 | 5.03 | 4.72 | 4.81 | -0.05 | -1.03% | 117,100 |
| Jan 16, 2025 | 4.95 | 5.09 | 4.83 | 4.86 | -0.08 | -1.62% | 157,274 |
| Jan 15, 2025 | 5.06 | 5.14 | 4.87 | 4.94 | 0.07 | 1.44% | 78,800 |
| Jan 14, 2025 | 5.03 | 5.03 | 4.76 | 4.87 | 0.02 | 0.41% | 92,736 |
| Jan 13, 2025 | 5.26 | 5.29 | 4.76 | 4.85 | -0.51 | -9.51% | 110,705 |
| Jan 10, 2025 | 5.28 | 5.49 | 5.08 | 5.36 | -0.05 | -0.92% | 152,700 |
| Jan 8, 2025 | 5.49 | 5.65 | 4.66 | 5.41 | -0.41 | -7.04% | 607,228 |
| Jan 7, 2025 | 5.59 | 6.04 | 5.51 | 5.82 | 0.25 | 4.49% | 260,000 |
| Jan 6, 2025 | 5.53 | 5.78 | 5.38 | 5.57 | 0.08 | 1.46% | 163,631 |
| Jan 3, 2025 | 5.23 | 5.59 | 5.23 | 5.49 | 0.28 | 5.37% | 112,800 |
| Jan 2, 2025 | 4.91 | 5.29 | 4.91 | 5.21 | 0.35 | 7.20% | 246,028 |
| Dec 31, 2024 | 5.36 | 5.36 | 4.80 | 4.86 | -0.42 | -7.95% | 258,532 |
| Dec 30, 2024 | 4.99 | 5.30 | 4.89 | 5.28 | 0.19 | 3.73% | 222,000 |
| Dec 27, 2024 | 5.13 | 5.25 | 4.97 | 5.09 | -0.08 | -1.55% | 217,828 |
| Dec 26, 2024 | 4.95 | 5.19 | 4.85 | 5.17 | 0.23 | 4.66% | 490,300 |
| Dec 24, 2024 | 5.02 | 5.16 | 4.77 | 4.94 | 0.11 | 2.28% | 204,500 |
| Dec 23, 2024 | 4.55 | 4.96 | 4.18 | 4.83 | -0.08 | -1.63% | 803,241 |
| Dec 20, 2024 | 4.76 | 5.06 | 4.62 | 4.91 | 0.16 | 3.37% | 290,325 |
| Dec 19, 2024 | 4.89 | 4.96 | 4.62 | 4.75 | -0.03 | -0.63% | 249,809 |
| Dec 18, 2024 | 5.18 | 5.30 | 4.72 | 4.78 | -0.45 | -8.60% | 277,400 |
| Dec 17, 2024 | 5.27 | 5.61 | 5.07 | 5.23 | -0.09 | -1.69% | 301,237 |
| Dec 16, 2024 | 5.07 | 5.46 | 4.87 | 5.32 | 0.33 | 6.61% | 406,916 |
| Dec 13, 2024 | 4.93 | 5.14 | 4.80 | 4.99 | 0.06 | 1.22% | 423,029 |
| Dec 12, 2024 | 4.91 | 5.15 | 4.76 | 4.93 | -0.02 | -0.40% | 211,547 |
| Dec 11, 2024 | 5.50 | 5.59 | 4.95 | 4.95 | -0.55 | -10.00% | 203,142 |
| Dec 10, 2024 | 5.27 | 5.51 | 4.98 | 5.50 | 0.27 | 5.16% | 203,312 |
| Dec 9, 2024 | 5.42 | 5.85 | 5.15 | 5.23 | -0.13 | -2.43% | 350,500 |
| Dec 6, 2024 | 5.20 | 5.38 | 5.14 | 5.36 | 0.21 | 4.08% | 898,609 |