OptimizeRx Corp. (OPRX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
OPRX Historical Return
If you invested $1000 in OptimizeRx Corporation (OPRX) 10 years ago, it would be worth $3,103.74 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $110.51, while $1000 invested 1 year ago would be worth $574.26. This corresponds to total returns of 210.37%, -88.95%, -42.57%, respectively, with annualized returns of 11.99%, -35.61%, -42.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
OPRX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 9.64 | 8.95 | 8.95 | 9.83 | 8.86 | 360,424 |
| November 10, 2026 | 9.37 | 9.35 | 9.35 | 9.56 | 9.06 | 164,596 |
| November 09, 2026 | 8.81 | 9.47 | 9.47 | 9.49 | 8.67 | 141,966 |
| November 06, 2026 | 8.64 | 8.76 | 8.76 | 8.96 | 8.58 | 201,864 |
| November 05, 2026 | 9.85 | 8.67 | 8.67 | 9.91 | 8.45 | 234,570 |
| November 04, 2026 | 9.49 | 9.82 | 9.82 | 9.9 | 9.49 | 137,196 |
| November 03, 2026 | 9.41 | 9.33 | 9.33 | 9.43 | 9.22 | 94,553 |
| November 02, 2026 | 9.48 | 9.41 | 9.41 | 9.64 | 9.3 | 148,076 |
| October 30, 2026 | 9.25 | 9.32 | 9.32 | 9.36 | 9 | 136,250 |
| October 29, 2026 | 9.26 | 9.37 | 9.37 | 9.47 | 9.23 | 100,510 |
| October 28, 2026 | 9.1 | 9.3 | 9.3 | 9.46 | 9.1 | 97,168 |
| October 27, 2026 | 9.07 | 9.06 | 9.06 | 9.28 | 8.97 | 106,920 |
| October 26, 2026 | 9.15 | 9.07 | 9.07 | 9.25 | 8.93 | 140,014 |
| October 23, 2026 | 9.08 | 9.15 | 9.15 | 9.31 | 8.89 | 77,098 |
| October 22, 2026 | 9.24 | 9.08 | 9.08 | 9.33 | 9.01 | 133,964 |
| October 21, 2026 | 8.93 | 9.37 | 9.37 | 9.6 | 8.56 | 186,858 |
| October 20, 2026 | 8.71 | 8.93 | 8.93 | 9.07 | 8.57 | 157,709 |
| October 19, 2026 | 8.4 | 8.74 | 8.74 | 8.9 | 8.4 | 130,585 |
| October 16, 2026 | 8.89 | 8.5 | 8.5 | 8.99 | 8.49 | 101,177 |
| October 15, 2026 | 8.2 | 8.85 | 8.85 | 8.91 | 8.11 | 148,295 |
| October 14, 2026 | 8.52 | 8.29 | 8.29 | 8.52 | 8.22 | 81,217 |
| October 13, 2026 | 8.25 | 8.43 | 8.43 | 8.59 | 8.25 | 154,131 |
| October 12, 2026 | 8.3 | 8.22 | 8.22 | 8.35 | 8.14 | 142,904 |
| October 09, 2026 | 8.41 | 8.28 | 8.28 | 8.57 | 8.27 | 123,202 |
| October 08, 2026 | 8.52 | 8.38 | 8.38 | 8.52 | 8.2 | 211,070 |
| October 07, 2026 | 8.74 | 8.55 | 8.55 | 8.99 | 8.39 | 162,118 |
| October 06, 2026 | 8.82 | 8.81 | 8.81 | 9.18 | 8.79 | 171,537 |
| October 05, 2026 | 8.6 | 8.72 | 8.72 | 8.79 | 8.45 | 166,706 |
| October 02, 2026 | 8.55 | 8.57 | 8.57 | 8.76 | 8.31 | 224,852 |
| October 01, 2026 | 8.42 | 8.39 | 8.39 | 8.86 | 8.3 | 196,473 |
| September 30, 2026 | 8.4 | 8.35 | 8.35 | 8.46 | 8.22 | 204,613 |
| September 29, 2026 | 7.92 | 8.36 | 8.36 | 8.37 | 7.82 | 211,681 |
| September 28, 2026 | 7.88 | 7.81 | 7.81 | 8.03 | 7.69 | 142,191 |
| September 25, 2026 | 7.95 | 8.04 | 8.04 | 8.59 | 7.88 | 487,975 |
| September 24, 2026 | 7.51 | 7.89 | 7.89 | 7.91 | 7.35 | 185,027 |
| September 23, 2026 | 7.62 | 7.6 | 7.6 | 7.83 | 7.55 | 143,064 |
| September 22, 2026 | 7.6 | 7.62 | 7.62 | 7.67 | 7.29 | 117,053 |
| September 21, 2026 | 7.31 | 7.56 | 7.56 | 7.62 | 7.13 | 286,262 |
| September 18, 2026 | 7.53 | 7.29 | 7.29 | 7.53 | 7.25 | 233,676 |
| September 17, 2026 | 7.69 | 7.59 | 7.59 | 7.72 | 7.54 | 72,183 |
| September 16, 2026 | 7.62 | 7.53 | 7.53 | 7.68 | 7.5 | 58,340 |
| September 15, 2026 | 7.77 | 7.56 | 7.56 | 7.77 | 7.42 | 74,497 |
| September 11, 2026 | 7.24 | 7.29 | 7.29 | 7.32 | 7.06 | 115,204 |
| September 10, 2026 | 7.07 | 7.18 | 7.18 | 7.26 | 6.86 | 108,193 |
| September 09, 2026 | 7.6 | 7.17 | 7.17 | 7.6 | 7.16 | 78,512 |
| September 08, 2026 | 7.84 | 7.6 | 7.6 | 7.84 | 7.56 | 99,702 |
| September 04, 2026 | 7.84 | 7.87 | 7.87 | 7.9 | 7.66 | 82,173 |
| September 03, 2026 | 8.09 | 7.95 | 7.95 | 8.34 | 7.9 | 0 |
| September 02, 2026 | 7.56 | 8.04 | 8.04 | 8.34 | 7.56 | 171,341 |
| September 01, 2026 | 8 | 7.86 | 7.86 | 8.03 | 7.7 | 115,453 |
| August 31, 2026 | 7.89 | 7.98 | 7.98 | 8.04 | 7.71 | 170,853 |
| August 28, 2026 | 7.83 | 7.95 | 7.95 | 8.09 | 7.6 | 271,582 |
| August 27, 2026 | 7.75 | 7.83 | 7.83 | 8 | 7.65 | 333,748 |
| August 26, 2026 | 7.78 | 7.75 | 7.75 | 7.85 | 7.62 | 112,877 |
| August 25, 2026 | 7.66 | 7.86 | 7.86 | 7.94 | 7.59 | 131,271 |
| August 24, 2026 | 7.71 | 7.65 | 7.65 | 8.1 | 7.6 | 150,120 |
| August 21, 2026 | 8.21 | 7.71 | 7.71 | 8.22 | 7.59 | 131,483 |
| August 20, 2026 | 7.98 | 7.96 | 7.96 | 8.24 | 7.86 | 194,887 |
| August 19, 2026 | 8.31 | 8.01 | 8.01 | 8.89 | 8.01 | 0 |
| August 18, 2026 | 8.4 | 8.23 | 8.23 | 8.71 | 8.18 | 217,019 |
AD
