OptimizeRx Corporation - OPRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	12.6	12.15	12.15	12.6	12.03	225,807
January 15, 2026	12.84	12.6	12.6	13	12.38	193,734
January 14, 2026	12.56	12.85	12.85	12.85	12.23	200,935
January 13, 2026	14.13	12.63	12.63	14.13	12.51	219,310
January 12, 2026	13.12	14.06	14.06	14.16	12.92	227,104
January 09, 2026	13.54	13.16	13.16	13.63	12.86	172,200
January 08, 2026	13.78	13.36	13.36	13.89	13.08	282,751
January 07, 2026	13.37	13.85	13.85	14.06	13	342,600
January 06, 2026	13.1	13.32	13.32	13.35	12.67	179,600
January 05, 2026	12.5	13.17	13.17	13.67	12.46	317,900
January 02, 2026	12.38	12.42	12.42	12.62	11.75	308,200
December 31, 2025	12.36	12.26	12.26	12.44	12.12	386,522
December 30, 2025	12.23	12.39	12.39	12.58	12.12	196,223
December 29, 2025	12.39	12.25	12.25	12.52	12.2	180,508
December 26, 2025	12.8	12.48	12.48	12.87	12.38	178,752
December 24, 2025	12.62	12.76	12.76	12.89	12.55	103,031
December 23, 2025	13.18	12.74	12.74	13.18	12.65	182,600
December 22, 2025	13.59	13.29	13.29	13.69	13.07	312,239
December 19, 2025	13.7	13.51	13.51	13.78	13.25	402,100
December 18, 2025	13.22	13.6	13.6	13.66	13.02	396,900
December 17, 2025	12.92	13.11	13.11	13.71	12.92	274,300
December 16, 2025	13.07	12.77	12.77	13.41	12.66	217,464
December 15, 2025	13.66	13.18	13.18	13.87	13.14	227,000
December 12, 2025	14.05	13.36	13.36	14.25	13.34	260,871
December 11, 2025	13.88	14.04	14.04	14.06	13.14	522,376
December 10, 2025	13.84	13.87	13.87	14.15	13.7	293,804
December 09, 2025	13.93	13.91	13.91	14.26	13.89	149,446
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

OptimizeRx Corporation (OPRX) NASDAQ