OptimizeRx Corporation - OPRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	14.33	14.01	14.01	14.65	13.69	196,700
December 05, 2025	14.71	14.24	14.24	14.95	14.2	154,900
December 04, 2025	14.33	14.65	14.65	14.75	14.12	143,518
December 03, 2025	14.18	14.32	14.32	14.34	13.95	220,302
December 02, 2025	14.49	14.11	14.11	14.72	14.01	168,105
December 01, 2025	15.23	14.34	14.34	15.23	14.28	322,900
November 28, 2025	15.51	15.27	15.27	15.55	15.15	80,200
November 26, 2025	15.4	15.38	15.38	15.59	15.11	188,960
November 25, 2025	15.23	15.39	15.39	15.59	15.16	206,600
November 24, 2025	14.59	15.29	15.29	15.44	14.59	205,420
November 21, 2025	13.58	14.59	14.59	14.94	13.58	260,000
November 20, 2025	14.43	13.58	13.58	14.87	13.57	276,100
November 19, 2025	14.12	14.26	14.26	14.5	13.88	244,249
November 18, 2025	14.53	14.12	14.12	14.74	14.05	239,542
November 17, 2025	14.87	14.79	14.79	15.1	14.56	289,400
November 14, 2025	15.02	15.18	15.18	15.51	14.97	195,495
November 13, 2025	16.15	15.46	15.46	16.37	15.45	306,300
November 12, 2025	15.89	16.15	16.15	16.19	15.68	253,500
November 11, 2025	16.5	15.89	15.89	16.84	15.75	331,500
November 10, 2025	16.15	16.51	16.51	16.8	15.8	486,500
November 07, 2025	18.06	15.65	15.65	18.37	14.81	1.01M
November 06, 2025	19.39	18.94	18.94	19.57	18.35	420,632
November 05, 2025	18.64	19.16	19.16	19.63	18.58	418,672
November 04, 2025	18.9	18.78	18.78	19.43	18.24	398,306
November 03, 2025	20.49	19.44	19.44	21.09	19.42	293,512
October 31, 2025	19.72	20.49	20.49	21.06	19.5	256,600
October 30, 2025	20.36	19.61	19.61	20.96	19.55	145,968
October 29, 2025	21.03	20.56	20.56	21.56	20.24	270,553
October 28, 2025	21.06	21.04	21.04	21.53	20.26	244,047
October 27, 2025	22.14	20.88	20.88	22.25	20.84	355,228
October 24, 2025	19.99	21.68	21.68	21.99	19.81	421,436
October 23, 2025	18.91	19.59	19.59	19.67	18.91	161,206
October 22, 2025	19.84	18.82	18.82	19.97	18.43	201,800
October 21, 2025	20.18	19.84	19.84	20.48	19.64	196,200
October 20, 2025	19.73	20.3	20.3	20.31	19.6	137,700
October 17, 2025	19.54	19.55	19.55	20.08	19.11	164,645
October 16, 2025	20.5	19.78	19.78	20.85	19.66	272,140
October 15, 2025	20.1	20.39	20.39	20.41	19.64	228,639
October 14, 2025	18.4	19.9	19.9	20.1	18.17	346,500
October 13, 2025	18.31	18.73	18.73	18.83	18.1	225,433
October 10, 2025	18.91	18.08	18.08	19.77	18.04	322,416
October 09, 2025	18.35	18.29	18.29	18.49	17.95	203,013
October 08, 2025	18.1	18.24	18.24	18.57	17.64	208,420
October 07, 2025	17.7	17.95	17.95	18.29	17.45	281,221
October 06, 2025	18.88	17.68	17.68	19	17.66	370,245
October 03, 2025	17.79	18.75	18.75	18.85	17.66	312,659
October 02, 2025	19.02	17.6	17.6	19.02	17.24	472,527
October 01, 2025	20.32	18.98	18.98	20.47	18.94	403,065
September 30, 2025	20.49	20.5	20.5	20.7	19.68	637,900
September 29, 2025	18.75	20.51	20.51	20.58	18.46	662,925
September 26, 2025	18.6	18.78	18.78	18.92	18.48	243,456
September 25, 2025	18.11	18.34	18.34	18.53	17.27	327,500
September 24, 2025	19.32	18.41	18.41	19.42	18.35	265,800
September 23, 2025	19.25	19.06	19.06	19.47	18.8	322,700
September 22, 2025	18.12	19.09	19.09	19.21	17.96	318,131
September 19, 2025	18.95	18.2	18.2	19	17.88	443,600
September 18, 2025	18	18.92	18.92	19	17.85	364,000
September 17, 2025	18.04	17.78	17.78	18.43	17.73	164,400
September 16, 2025	17.89	18.12	18.12	18.22	17.4	238,991
September 15, 2025	17.43	17.33	17.33	17.93	17.07	501,878

OptimizeRx Corporation (OPRX) NASDAQ