OPRX Historical Price | Market Close

OptimizeRx Corporation

High: 21.68; on 10/24/25
Low: 4.54; on 06/23/26
Average: 10.4087; 370K
Net Chg: -10.69; -58.45%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	7.60	99,700
Fr 09/04/26	7.87	82,200
Th 09/03/26	7.95	157,700
We 09/02/26	8.04	171,300
Tu 09/01/26	7.86	115,453
Mo 08/31/26	7.98	170,853
Fr 08/28/26	7.95	271,582
Th 08/27/26	7.83	333,748
We 08/26/26	7.75	112,877
Tu 08/25/26	7.86	131,271
Mo 08/24/26	7.65	150,120
Fr 08/21/26	7.71	131,500
Th 08/20/26	7.96	194,900
We 08/19/26	8.01	208,000
Tu 08/18/26	8.23	217,000
Mo 08/17/26	8.48	139,500
Fr 08/14/26	8.72	386,100
Th 08/13/26	8.78	1,125,300
We 08/12/26	7.04	326,500
Tu 08/11/26	6.92	226,700
Mo 08/10/26	6.86	228,100
Fr 08/07/26	7.08	184,000

Date	Last Price	Volume
Th 08/06/26	6.74	100,100
We 08/05/26	6.93	229,800
Tu 08/04/26	6.85	176,900
Mo 08/03/26	6.55	107,000
Fr 07/31/26	6.05	274,400
Th 07/30/26	6.27	329,400
We 07/29/26	6.37	106,100
Tu 07/28/26	6.34	171,600
Mo 07/27/26	6.38	106,800

Date	Last Price	Volume
Tu 07/07/26	6.29	366,500
Mo 07/06/26	6.35	254,700
Th 07/02/26	6.19	519,600
We 07/01/26	6.08	598,600
Tu 06/30/26	5.72	506,200
Mo 06/29/26	5.43	359,100
Fr 06/26/26	5.12	1,805,900
Th 06/25/26	4.90	613,200
We 06/24/26	4.74

Date	Last Price	Volume
We 06/03/26	4.95	330,800
Tu 06/02/26	5.28	341,700
Mo 06/01/26	5.38	408,800
Fr 05/29/26	5.19	528,600
Th 05/28/26	5.10	248,300
We 05/27/26	4.88	391,600
Tu 05/26/26	4.83	291,200
Fr 05/22/26	4.94	341,000
Th 05/21/26	4.94

Date	Last Price	Volume
Fr 05/01/26	6.70	472,800
Th 04/30/26	6.23	338,500
We 04/29/26	6.14	392,100
Tu 04/28/26	6.40	323,300
Mo 04/27/26	6.41	410,300
Fr 04/24/26	6.43	344,000
Th 04/23/26	6.41	384,000
We 04/22/26	6.80	418,600
Tu 04/21/26	6.94	950,900

Date	Last Price	Volume
Tu 03/31/26	6.28	389,900
Mo 03/30/26	6.46	383,400
Fr 03/27/26	6.60	424,800
Th 03/26/26	6.96	589,800
We 03/25/26	7.18	1,731,300
Tu 03/24/26	6.78	733,100
Mo 03/23/26	6.43	443,000
Fr 03/20/26	5.99	295,700
Th 03/19/26	6.15

Date	Last Price	Volume
Fr 02/27/26	7.58	342,000
Th 02/26/26	7.84	274,400
We 02/25/26	7.79	457,400
Tu 02/24/26	7.64	301,400
Mo 02/23/26	7.37	647,200
Fr 02/20/26	8.20	337,800
Th 02/19/26	8.63	497,600
We 02/18/26	8.38	528,900
Tu 02/17/26	8.29	379,300

Date	Last Price	Volume
Tu 01/27/26	11.77	321,900
Mo 01/26/26	11.64	152,600
Fr 01/23/26	11.92	277,600
Th 01/22/26	11.96	326,200
We 01/21/26	11.66	231,100
Tu 01/20/26	11.94	199,500
Fr 01/16/26	12.15	225,800
Th 01/15/26	12.60	193,400
We 01/14/26	12.85

Date	Last Price	Volume
Tu 12/23/25	12.74	182,600
Mo 12/22/25	13.29	312,200
Fr 12/19/25	13.51	402,100
Th 12/18/25	13.60	396,900
We 12/17/25	13.11	274,300
Tu 12/16/25	12.77	217,500
Mo 12/15/25	13.18	227,000
Fr 12/12/25	13.36	260,800
Th 12/11/25	14.03

Date	Last Price	Volume
Th 11/20/25	13.58	276,100
We 11/19/25	14.26	248,100
Tu 11/18/25	14.12	239,500
Mo 11/17/25	14.79	289,400
Fr 11/14/25	15.18	195,400
Th 11/13/25	15.46	311,300
We 11/12/25	16.15	253,500
Tu 11/11/25	15.89	331,500
Mo 11/10/25	16.51	486,500

Date	Last Price	Volume
Tu 10/21/25	19.84	196,200
Mo 10/20/25	20.30	137,700
Fr 10/17/25	19.55	164,600
Th 10/16/25	19.78	272,100
We 10/15/25	20.39	228,600
Tu 10/14/25	19.90	346,500
Mo 10/13/25	18.73	225,400
Fr 10/10/25	18.08	322,200
Th 10/09/25	18.29

Date	Last Price	Volume
Fr 09/19/25	18.20	443,600
Th 09/18/25	18.92	364,000
We 09/17/25	17.78	164,400
Tu 09/16/25	18.12	254,800
Mo 09/15/25	17.33	501,600
Fr 09/12/25	17.33	581,300
Th 09/11/25	18.83	374,100
We 09/10/25	17.56	403,200
Tu 09/09/25	17.79	243,400