OptimizeRx Corporation (OPRX)
5.07
0.21 (4.21%)
At close: Jan 15, 2025, 10:58 AM
OPRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.03 | 5.03 | 4.76 | 4.87 | 0.02 | 0.41% | 92,473 |
| 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 |
| Dec 5, 2024 | 5.34 | 5.45 | 5.10 | 5.15 | -0.25 | -4.63% | 507,200 |
| Dec 4, 2024 | 5.20 | 5.60 | 5.18 | 5.40 | 0.21 | 4.05% | 157,600 |
| Dec 3, 2024 | 5.52 | 5.52 | 5.16 | 5.19 | -0.33 | -5.98% | 146,142 |
| Dec 2, 2024 | 5.48 | 5.52 | 5.08 | 5.52 | 0.07 | 1.28% | 247,400 |
| Nov 29, 2024 | 5.37 | 5.50 | 5.25 | 5.45 | 0.12 | 2.25% | 96,500 |
| Nov 27, 2024 | 5.02 | 5.49 | 5.01 | 5.33 | 0.34 | 6.81% | 180,400 |
| Nov 26, 2024 | 4.64 | 5.09 | 4.50 | 4.99 | 0.34 | 7.31% | 510,611 |
| Nov 25, 2024 | 4.93 | 5.17 | 4.63 | 4.65 | -0.22 | -4.52% | 286,024 |
| Nov 22, 2024 | 4.53 | 5.02 | 4.47 | 4.87 | 0.38 | 8.46% | 758,042 |
| Nov 21, 2024 | 4.47 | 4.50 | 4.32 | 4.49 | 0.07 | 1.58% | 309,176 |
| Nov 20, 2024 | 4.07 | 4.53 | 4.05 | 4.42 | 0.34 | 8.33% | 544,400 |
| Nov 19, 2024 | 4.18 | 4.34 | 4.03 | 4.08 | -0.12 | -2.86% | 308,533 |
| Nov 18, 2024 | 3.85 | 4.29 | 3.82 | 4.20 | 0.37 | 9.66% | 477,200 |
| Nov 15, 2024 | 4.27 | 4.28 | 3.78 | 3.83 | -0.23 | -5.67% | 562,198 |
| Nov 14, 2024 | 4.75 | 4.78 | 3.95 | 4.06 | -2.09 | -33.98% | 1,966,700 |
| Nov 13, 2024 | 5.86 | 6.36 | 5.80 | 6.15 | 0.31 | 5.31% | 505,116 |
| Nov 12, 2024 | 6.06 | 6.06 | 5.69 | 5.84 | -0.22 | -3.63% | 341,703 |
| Nov 11, 2024 | 6.32 | 6.83 | 5.90 | 6.06 | -0.22 | -3.50% | 274,535 |
| Nov 8, 2024 | 6.34 | 6.85 | 6.13 | 6.28 | 0.01 | 0.16% | 307,842 |
| Nov 7, 2024 | 6.20 | 6.64 | 5.97 | 6.27 | 0.15 | 2.45% | 176,622 |
| Nov 6, 2024 | 5.49 | 6.42 | 5.31 | 6.12 | 1.01 | 19.77% | 298,900 |
| Nov 5, 2024 | 5.20 | 5.27 | 5.05 | 5.11 | -0.10 | -1.92% | 85,290 |
| Nov 4, 2024 | 5.16 | 5.40 | 5.04 | 5.21 | 0.06 | 1.17% | 123,138 |
| Nov 1, 2024 | 5.20 | 5.26 | 5.13 | 5.15 | -0.07 | -1.34% | 116,600 |
| Oct 31, 2024 | 5.48 | 5.51 | 5.21 | 5.22 | -0.26 | -4.74% | 106,423 |