OptimizeRx Corporation - OPRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	8.52	8.2	8.2	8.84	8.19	337,878
February 19, 2026	8.33	8.63	8.63	8.65	8.13	491,265
February 18, 2026	8.3	8.38	8.38	8.47	7.94	528,900
February 17, 2026	8.62	8.29	8.29	8.84	8.16	379,300
February 13, 2026	8.25	8.75	8.75	9.06	8.1	438,115
February 12, 2026	9.33	8.21	8.21	9.43	7.82	835,284
February 11, 2026	10.24	9.23	9.23	10.35	9.06	941,938
February 10, 2026	10.39	10.07	10.07	10.59	10.06	301,700
February 09, 2026	10.9	10.35	10.35	10.9	10.32	225,870
February 06, 2026	10.76	10.89	10.89	10.95	10.15	408,948
February 05, 2026	10.89	10.54	10.54	11.01	10.41	311,643
February 04, 2026	10.06	11.02	11.02	11.91	9.95	692,012
February 03, 2026	10.99	10.25	10.25	11.16	9.73	503,228
February 02, 2026	10.63	10.92	10.92	11.24	10.34	266,701
January 30, 2026	10.7	10.76	10.76	11.07	10.4	561,177
January 29, 2026	11.01	10.82	10.82	11.06	10.4	219,652
January 28, 2026	11.81	10.97	10.97	12.12	10.92	327,500
January 27, 2026	11.65	11.77	11.77	11.87	11.34	321,929
January 26, 2026	11.89	11.64	11.64	12.16	11.6	152,703
January 23, 2026	11.86	11.92	11.92	12.03	11.45	277,600
January 22, 2026	11.81	11.96	11.96	12.34	11.7	309,799
January 21, 2026	11.92	11.66	11.66	12.17	11.44	231,100
January 20, 2026	11.88	11.94	11.94	12.19	11.71	199,500
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

OptimizeRx Corporation (OPRX) NASDAQ