NASDAQ : OPRX
OptimizeRx Corporation — Price history
Healthcare · Health Information Services · United States
Last price 9.37 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 176.49M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
OptimizeRx Corporation (OPRX) closed at 9.37 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.48 | 9.64 | 9.3 | 9.37 | 85,181 | +0.54% |
| 2026-10-30 | 9.25 | 9.36 | 9 | 9.32 | 136,552 | -0.53% |
| 2026-10-29 | 9.26 | 9.47 | 9.231 | 9.37 | 100,511 | +0.75% |
| 2026-10-28 | 9.1 | 9.46 | 9.1 | 9.3 | 97,170 | +2.65% |
| 2026-10-27 | 9.07 | 9.28 | 8.97 | 9.06 | 107,032 | -0.11% |
| 2026-10-26 | 9.15 | 9.25 | 8.93 | 9.07 | 141,836 | -0.87% |
| 2026-10-23 | 9.08 | 9.31 | 8.89 | 9.15 | 77,100 | +0.77% |
| 2026-10-22 | 9.24 | 9.33 | 9.01 | 9.08 | 134,281 | -3.09% |
| 2026-10-21 | 8.93 | 9.6 | 8.555 | 9.37 | 187,047 | +4.93% |
| 2026-10-20 | 8.71 | 9.08 | 8.57 | 8.93 | 157,746 | +2.17% |
| 2026-10-19 | 8.4 | 8.9 | 8.4 | 8.74 | 130,585 | +2.82% |
| 2026-10-16 | 8.89 | 8.99 | 8.495 | 8.5 | 101,527 | -3.95% |
| 2026-10-15 | 8.2 | 8.91 | 8.11 | 8.85 | 151,520 | +6.76% |
| 2026-10-14 | 8.52 | 8.52 | 8.22 | 8.29 | 81,519 | -1.60% |
| 2026-10-13 | 8.25 | 8.59 | 8.25 | 8.425 | 154,763 | +2.49% |
| 2026-10-12 | 8.3 | 8.35 | 8.14 | 8.22 | 142,904 | -0.72% |
| 2026-10-09 | 8.43 | 8.58 | 8.28 | 8.28 | 123,204 | -1.19% |
| 2026-10-08 | 8.52 | 8.52 | 8.2 | 8.38 | 211,572 | -1.99% |
| 2026-10-07 | 8.74 | 8.99 | 8.38 | 8.55 | 162,119 | -2.95% |
| 2026-10-06 | 8.82 | 9.18 | 8.79 | 8.81 | 171,939 | +1.03% |
| 2026-10-05 | 8.6 | 8.785 | 8.45 | 8.72 | 166,708 | +1.75% |
| 2026-10-02 | 8.55 | 8.76 | 8.31 | 8.57 | 224,855 | +2.15% |
| 2026-10-01 | 8.42 | 8.86 | 8.295 | 8.39 | 196,473 | +0.48% |
| 2026-09-30 | 8.4 | 8.46 | 8.22 | 8.35 | 204,915 | -0.12% |
| 2026-09-29 | 7.92 | 8.37 | 7.821 | 8.36 | 211,687 | +7.04% |
| 2026-09-28 | 7.88 | 8.03 | 7.69 | 7.81 | 142,793 | -2.86% |
| 2026-09-25 | 7.95 | 8.59 | 7.88 | 8.04 | 487,978 | +1.90% |
| 2026-09-24 | 7.51 | 7.91 | 7.345 | 7.89 | 185,186 | +3.82% |
| 2026-09-23 | 7.62 | 7.83 | 7.55 | 7.6 | 143,666 | -0.26% |
| 2026-09-22 | 7.6 | 7.665 | 7.29 | 7.62 | 121,194 | +0.79% |
| 2026-09-21 | 7.31 | 7.63 | 7.13 | 7.56 | 286,265 | +3.70% |
| 2026-09-18 | 7.53 | 7.53 | 7.25 | 7.29 | 233,676 | -3.95% |
| 2026-09-17 | 7.69 | 7.72 | 7.54 | 7.59 | 72,251 | +0.80% |
| 2026-09-16 | 7.62 | 7.68 | 7.495 | 7.53 | 58,343 | -0.40% |
| 2026-09-15 | 7.77 | 7.77 | 7.42 | 7.56 | 74,800 | -3.20% |
| 2026-09-14 | 7.27 | 7.81 | 7.27 | 7.81 | 96,450 | +7.13% |
| 2026-09-11 | 7.24 | 7.32 | 7.06 | 7.29 | 115,226 | +1.53% |
| 2026-09-10 | 7.07 | 7.26 | 6.86 | 7.18 | 108,194 | +0.14% |
| 2026-09-09 | 7.6 | 7.6 | 7.16 | 7.17 | 78,514 | -5.66% |
| 2026-09-08 | 7.84 | 7.84 | 7.56 | 7.6 | 99,964 | -3.43% |
| 2026-09-04 | 7.84 | 7.9 | 7.66 | 7.87 | 82,175 | -1.01% |
| 2026-09-03 | 8.09 | 8.335 | 7.9 | 7.95 | 157,805 | -1.12% |
| 2026-09-02 | 7.93 | 8.35 | 7.48 | 8.04 | 171,643 | +2.29% |
| 2026-09-01 | 7.995 | 8.03 | 7.7 | 7.86 | 115,540 | -1.50% |
| 2026-08-31 | 7.89 | 8.04 | 7.709 | 7.98 | 170,854 | +0.38% |
| 2026-08-28 | 7.83 | 8.09 | 7.6 | 7.95 | 271,583 | +1.53% |
| 2026-08-27 | 7.75 | 8 | 7.65 | 7.83 | 333,750 | +1.03% |
| 2026-08-26 | 7.78 | 7.85 | 7.62 | 7.75 | 112,877 | -1.40% |
| 2026-08-25 | 7.66 | 7.935 | 7.59 | 7.86 | 132,026 | +2.75% |
| 2026-08-24 | 7.71 | 8.1 | 7.6 | 7.65 | 150,321 | -0.78% |
| 2026-08-21 | 8.21 | 8.215 | 7.59 | 7.71 | 131,494 | -3.14% |
| 2026-08-20 | 7.98 | 8.24 | 7.86 | 7.96 | 194,887 | -0.62% |
| 2026-08-19 | 8.31 | 8.89 | 8.01 | 8.01 | 208,040 | -2.67% |
| 2026-08-18 | 8.4 | 8.71 | 8.18 | 8.23 | 217,019 | -2.95% |
| 2026-08-17 | 8.71 | 8.82 | 8.43 | 8.48 | 139,517 | -2.75% |
| 2026-08-14 | 8.72 | 9.08 | 8.451 | 8.72 | 386,066 | -0.68% |
| 2026-08-13 | 6.82 | 8.9 | 6.58 | 8.78 | 1,125,268 | +24.72% |
| 2026-08-12 | 6.92 | 7.18 | 6.568 | 7.04 | 326,669 | +1.73% |
| 2026-08-11 | 6.83 | 7.08 | 6.83 | 6.92 | 226,719 | +0.87% |
| 2026-08-10 | 7 | 7.08 | 6.76 | 6.86 | 228,118 | -3.11% |
| 2026-08-07 | 7.05 | 7.4 | 6.955 | 7.08 | 184,046 | +5.04% |
| 2026-08-06 | 6.9 | 6.9 | 6.67 | 6.74 | 100,371 | -2.74% |
| 2026-08-05 | 6.87 | 7 | 6.69 | 6.93 | 229,799 | +1.17% |
| 2026-08-04 | 6.59 | 6.92 | 6.585 | 6.85 | 176,891 | +4.58% |
| 2026-08-03 | 6.16 | 6.59 | 6.16 | 6.55 | 106,960 | +8.26% |
| 2026-07-31 | 6.25 | 6.29 | 5.72 | 6.05 | 274,440 | -3.51% |
| 2026-07-30 | 6.14 | 6.46 | 6.03 | 6.27 | 329,446 | -1.57% |
| 2026-07-29 | 6.34 | 6.54 | 6.331 | 6.37 | 106,059 | +0.47% |
| 2026-07-28 | 6.4 | 6.442 | 6.26 | 6.34 | 171,603 | -0.63% |
| 2026-07-27 | 6.34 | 6.45 | 6.31 | 6.38 | 106,841 | +2.24% |
| 2026-07-24 | 6.23 | 6.315 | 6.18 | 6.24 | 195,010 | +0.48% |
| 2026-07-23 | 6.4 | 6.4 | 6.13 | 6.21 | 235,531 | -3.87% |
| 2026-07-22 | 6.66 | 6.68 | 6.43 | 6.46 | 224,902 | -3.00% |
| 2026-07-21 | 6.52 | 6.68 | 6.48 | 6.66 | 187,608 | +2.30% |
| 2026-07-20 | 6.66 | 6.67 | 6.465 | 6.51 | 222,754 | -2.69% |
| 2026-07-17 | 6.65 | 6.72 | 6.51 | 6.69 | 272,725 | +0.60% |
| 2026-07-16 | 6.65 | 6.84 | 6.63 | 6.65 | 284,944 | +0.00% |
| 2026-07-15 | 6.54 | 6.87 | 6.54 | 6.65 | 224,084 | +1.84% |
| 2026-07-14 | 6.5 | 6.68 | 6.425 | 6.53 | 258,633 | -0.31% |
| 2026-07-13 | 6.47 | 6.6 | 6.37 | 6.55 | 227,034 | +2.18% |
| 2026-07-10 | 6.32 | 6.45 | 6.24 | 6.41 | 166,535 | +2.07% |
| 2026-07-09 | 6.12 | 6.36 | 6.1 | 6.28 | 463,374 | +2.11% |
| 2026-07-08 | 6.16 | 6.39 | 5.89 | 6.15 | 442,193 | -2.23% |
| 2026-07-07 | 6.34 | 6.55 | 6.25 | 6.29 | 366,490 | -0.94% |
| 2026-07-06 | 6.17 | 6.49 | 6.17 | 6.35 | 254,724 | +2.58% |
| 2026-07-02 | 6.14 | 6.5 | 6.04 | 6.19 | 519,646 | +1.81% |
| 2026-07-01 | 5.8 | 6.17 | 5.78 | 6.08 | 598,627 | +6.29% |
| 2026-06-30 | 5.31 | 5.78 | 5.23 | 5.72 | 506,498 | +5.34% |
| 2026-06-29 | 5.16 | 5.56 | 5.115 | 5.43 | 359,243 | +6.05% |
| 2026-06-26 | 4.9 | 5.18 | 4.885 | 5.12 | 1,805,870 | +4.49% |
| 2026-06-25 | 4.8 | 5.01 | 4.75 | 4.9 | 613,210 | +3.38% |
| 2026-06-24 | 4.61 | 4.99 | 4.6 | 4.74 | 806,922 | +4.41% |
| 2026-06-23 | 4.61 | 4.82 | 4.54 | 4.54 | 694,069 | -2.99% |
| 2026-06-22 | 4.95 | 5 | 4.66 | 4.68 | 426,192 | -6.02% |
| 2026-06-18 | 5.16 | 5.2 | 4.946 | 4.98 | 557,454 | -1.97% |
| 2026-06-17 | 5.28 | 5.355 | 5.02 | 5.08 | 367,804 | -3.79% |
| 2026-06-16 | 5.34 | 5.53 | 5.27 | 5.28 | 171,823 | -0.75% |
| 2026-06-15 | 5.24 | 5.415 | 5.224 | 5.32 | 198,181 | +1.72% |
| 2026-06-12 | 5.3 | 5.37 | 5.164 | 5.23 | 152,534 | -0.95% |
| 2026-06-11 | 5.1 | 5.28 | 4.99 | 5.28 | 290,023 | +3.94% |
| 2026-06-10 | 5.01 | 5.175 | 5.004 | 5.08 | 299,853 | +0.20% |
| 2026-06-09 | 5.11 | 5.31 | 4.922 | 5.07 | 306,997 | +0.40% |
| 2026-06-08 | 5.15 | 5.2 | 5.03 | 5.05 | 222,869 | -1.17% |
| 2026-06-05 | 5.33 | 5.42 | 5.06 | 5.11 | 226,233 | -5.02% |
| 2026-06-04 | 5.01 | 5.605 | 4.96 | 5.38 | 476,198 | +8.69% |
| 2026-06-03 | 5.24 | 5.25 | 4.93 | 4.95 | 330,782 | -6.25% |
| 2026-06-02 | 5.38 | 5.46 | 5.177 | 5.28 | 341,672 | -1.86% |
| 2026-06-01 | 5.2 | 5.52 | 5.16 | 5.38 | 409,039 | +3.66% |
| 2026-05-29 | 5.1 | 5.38 | 5 | 5.19 | 528,602 | +1.76% |
| 2026-05-28 | 4.85 | 5.13 | 4.82 | 5.1 | 248,282 | +4.51% |
| 2026-05-27 | 4.83 | 5.03 | 4.8 | 4.88 | 391,621 | +1.04% |
| 2026-05-26 | 4.95 | 5.06 | 4.781 | 4.83 | 291,433 | -2.23% |
| 2026-05-22 | 4.92 | 5.12 | 4.9 | 4.94 | 340,953 | +0.00% |
| 2026-05-21 | 4.92 | 5.007 | 4.795 | 4.94 | 298,048 | -0.60% |
| 2026-05-20 | 4.81 | 5.04 | 4.71 | 4.97 | 381,281 | +2.90% |
| 2026-05-19 | 5.05 | 5.18 | 4.77 | 4.83 | 974,532 | -5.11% |
| 2026-05-18 | 5.21 | 5.36 | 5.015 | 5.09 | 462,955 | -2.30% |
| 2026-05-15 | 5.09 | 5.34 | 5.09 | 5.21 | 572,843 | +0.58% |
| 2026-05-14 | 5.06 | 5.39 | 5 | 5.18 | 1,180,182 | +5.39% |
| 2026-05-13 | 5.62 | 5.72 | 4.57 | 4.915 | 2,221,808 | -22.48% |