OptimizeRx Corporation - OPRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	16.28	17.25	17.25	17.3	15.97	368,415
August 21, 2025	15.39	16.14	16.14	16.49	15.35	250,053
August 20, 2025	15.69	15.49	15.49	15.75	15.1	300,345
August 19, 2025	16.98	15.8	15.8	16.98	15.75	358,509
August 18, 2025	16.9	16.98	16.98	17.3	16.75	364,038
August 15, 2025	17.65	16.86	16.86	17.65	16.75	257,600
August 14, 2025	17.19	17.59	17.59	17.73	16.53	374,116
August 13, 2025	16.75	17.33	17.33	17.6	16.41	486,574
August 12, 2025	16.31	16.4	16.4	16.66	15.55	390,159
August 11, 2025	17.43	16.18	16.18	17.43	15.09	822,900
August 08, 2025	16.25	17.3	17.3	18.22	14.31	2.34M
August 07, 2025	12.74	12.84	12.84	13.13	12.12	464,400
August 06, 2025	12.53	12.48	12.48	12.8	12.04	262,500
August 05, 2025	12.92	12.53	12.53	13.04	12.25	277,327
August 04, 2025	12.65	12.86	12.86	13.24	12.12	408,306
August 01, 2025	12.45	12.5	12.5	13.04	12.01	231,832
July 31, 2025	12.61	12.62	12.62	13.41	12.56	206,834
July 30, 2025	12.97	12.64	12.64	13.31	12.51	128,926
July 29, 2025	13.94	12.89	12.89	13.98	12.78	233,911
July 28, 2025	14.36	13.8	13.8	14.58	13.68	212,639
July 25, 2025	13.95	14.35	14.35	14.63	13.71	173,410
July 24, 2025	13.77	13.94	13.94	14.43	13.55	159,938
July 23, 2025	13.38	13.77	13.77	13.84	13.22	114,123
July 22, 2025	12.89	13.3	13.3	13.39	12.71	121,316
July 21, 2025	13.11	12.88	12.88	13.52	12.82	151,860
July 18, 2025	14.13	12.97	12.97	14.13	12.88	212,622
July 17, 2025	14.25	13.99	13.99	14.96	13.97	267,829
July 16, 2025	12.97	14.17	14.17	14.33	12.78	288,910
July 15, 2025	12.55	12.97	12.97	13.23	12.39	201,700
July 14, 2025	12.67	12.68	12.68	13	12.24	258,016
July 11, 2025	13.15	12.7	12.7	13.37	12.36	172,400
July 10, 2025	13.52	13.28	13.28	13.58	13.24	98,900
July 09, 2025	13.79	13.54	13.54	13.95	13.28	136,500
July 08, 2025	13.1	13.69	13.69	13.8	12.88	173,661
July 07, 2025	13.37	13.05	13.05	13.66	13.02	137,511
July 03, 2025	13.13	13.43	13.43	13.47	13	78,613
July 02, 2025	13.66	13.12	13.12	13.66	13.1	151,912
July 01, 2025	13.43	13.59	13.59	13.69	13.22	197,100
June 30, 2025	13.7	13.5	13.5	14.06	13.33	583,844
June 27, 2025	12.67	13.64	13.64	13.64	12.56	439,526
June 26, 2025	13.11	12.65	12.65	13.28	12.63	228,200
June 25, 2025	12.93	13.2	13.2	13.42	12.32	246,000
June 24, 2025	12.98	12.9	12.9	13.2	12.2	278,400
June 23, 2025	12.88	12.98	12.98	13.09	12.52	160,500
June 20, 2025	13.2	12.88	12.88	13.36	12.86	196,597
June 18, 2025	13.42	13.09	13.09	13.42	12.73	290,600
June 17, 2025	13.67	13.4	13.4	14.01	13.34	186,900
June 16, 2025	14.29	13.77	13.77	14.49	13.68	263,320
June 13, 2025	14.75	14.27	14.27	15.01	14.23	204,236
June 12, 2025	14.78	15.05	15.05	15.71	14.78	221,730
June 11, 2025	15.5	15.2	15.2	15.63	15.08	276,226
June 10, 2025	14.88	15.44	15.44	15.63	14.51	431,200
June 09, 2025	15.06	14.76	14.76	15.2	14.16	458,200
June 06, 2025	14.44	14.62	14.62	15.25	13.54	505,200
June 05, 2025	13.78	14.18	14.18	15.14	13.38	1.04M
June 04, 2025	13.22	13.78	13.78	14.01	12.97	410,511
June 03, 2025	12.69	13.22	13.22	13.44	12.01	600,733
June 02, 2025	12.15	12.35	12.35	12.64	12	217,926
May 30, 2025	12	12.14	12.14	12.27	11.75	238,700
May 29, 2025	12.39	12.05	12.05	12.41	11.9	161,900

OptimizeRx Corporation (OPRX) NASDAQ