OptimizeRx Corporation - Common Stock (OPRX)
5.2800
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 12th, 6:59 AM EDT
Historical Prices For OptimizeRx Corporation - Common Stock (OPRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/11/2026 | 5.10 | 5.28 | 4.99 | 5.28 | 290,024 | 5.28 |
| 6/10/2026 | 5.02 | 5.17 | 5.00 | 5.08 | 299,853 | 5.08 |
| 6/09/2026 | 5.11 | 5.31 | 4.92 | 5.07 | 306,998 | 5.07 |
| 6/08/2026 | 5.15 | 5.20 | 5.03 | 5.05 | 222,869 | 5.05 |
| 6/05/2026 | 5.33 | 5.42 | 5.06 | 5.11 | 226,233 | 5.11 |
| 6/04/2026 | 5.01 | 5.61 | 4.96 | 5.38 | 475,943 | 5.38 |
| 6/03/2026 | 5.24 | 5.25 | 4.93 | 4.95 | 330,768 | 4.95 |
| 6/02/2026 | 5.38 | 5.46 | 5.18 | 5.28 | 341,661 | 5.28 |
| 6/01/2026 | 5.20 | 5.52 | 5.16 | 5.38 | 409,039 | 5.38 |
| 5/29/2026 | 5.10 | 5.38 | 5.00 | 5.19 | 528,603 | 5.19 |
| 5/28/2026 | 4.85 | 5.13 | 4.82 | 5.10 | 248,283 | 5.10 |
| 5/27/2026 | 4.83 | 5.03 | 4.80 | 4.88 | 391,621 | 4.88 |
| 5/26/2026 | 4.95 | 5.06 | 4.78 | 4.83 | 291,233 | 4.83 |
| 5/22/2026 | 4.92 | 5.12 | 4.90 | 4.94 | 340,954 | 4.94 |
| 5/21/2026 | 4.92 | 5.01 | 4.79 | 4.94 | 298,047 | 4.94 |
| 5/20/2026 | 4.81 | 5.04 | 4.71 | 4.97 | 381,283 | 4.97 |
| 5/19/2026 | 5.05 | 5.18 | 4.77 | 4.83 | 974,521 | 4.83 |
| 5/18/2026 | 5.21 | 5.36 | 5.01 | 5.09 | 462,955 | 5.09 |
| 5/15/2026 | 5.09 | 5.34 | 5.09 | 5.21 | 572,844 | 5.21 |
| 5/14/2026 | 5.06 | 5.39 | 5.00 | 5.18 | 1,180,182 | 5.18 |
| 5/13/2026 | 5.62 | 5.72 | 4.57 | 4.92 | 2,221,716 | 4.92 |
| 5/12/2026 | 6.12 | 6.48 | 6.10 | 6.34 | 656,795 | 6.34 |
| 5/11/2026 | 6.36 | 6.47 | 6.14 | 6.21 | 298,664 | 6.21 |
| 5/08/2026 | 6.57 | 6.57 | 6.30 | 6.44 | 232,422 | 6.44 |
| 5/07/2026 | 6.52 | 6.77 | 6.51 | 6.63 | 246,579 | 6.63 |
| 5/06/2026 | 6.70 | 6.80 | 6.37 | 6.47 | 308,250 | 6.47 |
| 5/05/2026 | 6.80 | 6.89 | 6.46 | 6.63 | 518,652 | 6.63 |
| 5/04/2026 | 6.67 | 6.99 | 6.55 | 6.77 | 321,794 | 6.77 |
| 5/01/2026 | 6.27 | 6.72 | 6.26 | 6.70 | 472,796 | 6.70 |
| 4/30/2026 | 6.18 | 6.25 | 5.95 | 6.23 | 338,540 | 6.23 |
| 4/29/2026 | 6.51 | 6.51 | 6.07 | 6.14 | 392,139 | 6.14 |
| 4/28/2026 | 6.40 | 6.45 | 6.23 | 6.40 | 323,351 | 6.40 |
| 4/27/2026 | 6.43 | 6.77 | 6.38 | 6.41 | 410,342 | 6.41 |
| 4/24/2026 | 6.40 | 6.56 | 6.32 | 6.43 | 344,009 | 6.43 |
| 4/23/2026 | 6.80 | 6.80 | 6.26 | 6.41 | 384,136 | 6.41 |
| 4/22/2026 | 7.00 | 7.36 | 6.68 | 6.80 | 417,696 | 6.80 |
| 4/21/2026 | 7.26 | 8.26 | 6.90 | 6.94 | 950,880 | 6.94 |
| 4/20/2026 | 7.00 | 7.36 | 6.90 | 7.20 | 298,538 | 7.20 |
| 4/17/2026 | 6.74 | 7.29 | 6.74 | 7.17 | 519,859 | 7.17 |
| 4/16/2026 | 6.46 | 6.69 | 6.40 | 6.64 | 484,560 | 6.64 |
| 4/15/2026 | 6.08 | 6.43 | 6.00 | 6.40 | 324,695 | 6.40 |
| 4/14/2026 | 5.96 | 6.20 | 5.93 | 6.05 | 321,934 | 6.05 |
| 4/13/2026 | 6.02 | 6.05 | 5.77 | 5.93 | 581,679 | 5.93 |
| 4/10/2026 | 6.20 | 6.50 | 5.97 | 6.13 | 626,362 | 6.13 |
| 4/09/2026 | 6.39 | 6.48 | 6.03 | 6.16 | 536,379 | 6.16 |
| 4/08/2026 | 7.15 | 7.22 | 6.42 | 6.50 | 391,895 | 6.50 |
| 4/07/2026 | 6.61 | 6.78 | 6.30 | 6.65 | 335,811 | 6.65 |
| 4/06/2026 | 6.72 | 6.96 | 6.62 | 6.80 | 502,490 | 6.80 |
| 4/02/2026 | 6.42 | 6.80 | 6.23 | 6.56 | 329,249 | 6.56 |
| 4/01/2026 | 6.58 | 6.83 | 6.24 | 6.56 | 498,793 | 6.56 |
| 3/31/2026 | 6.52 | 6.58 | 6.19 | 6.28 | 389,920 | 6.28 |
| 3/30/2026 | 6.67 | 6.80 | 6.31 | 6.46 | 383,375 | 6.46 |
| 3/27/2026 | 6.86 | 6.93 | 6.55 | 6.60 | 424,794 | 6.60 |
| 3/26/2026 | 7.11 | 7.33 | 6.90 | 6.96 | 589,750 | 6.96 |
| 3/25/2026 | 6.95 | 7.47 | 6.80 | 7.18 | 1,730,322 | 7.18 |
| 3/24/2026 | 6.37 | 6.86 | 6.29 | 6.78 | 733,525 | 6.78 |
| 3/23/2026 | 6.19 | 6.58 | 6.12 | 6.43 | 443,134 | 6.43 |
| 3/20/2026 | 6.15 | 6.17 | 5.94 | 5.99 | 295,691 | 5.99 |
| 3/19/2026 | 6.31 | 6.49 | 6.00 | 6.15 | 632,250 | 6.15 |
| 3/18/2026 | 6.52 | 6.61 | 6.23 | 6.31 | 363,847 | 6.31 |
| 3/17/2026 | 6.56 | 6.82 | 6.40 | 6.62 | 438,327 | 6.62 |
| 3/16/2026 | 6.48 | 6.65 | 6.32 | 6.53 | 399,808 | 6.53 |
| 3/13/2026 | 6.01 | 6.41 | 5.96 | 6.40 | 611,594 | 6.40 |
| 3/12/2026 | 6.52 | 6.54 | 5.92 | 5.93 | 380,658 | 5.93 |