OptimizeRx Corporation - OPRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2025	12.6	12.19	12.19	12.6	12.01	210,000
May 27, 2025	11.91	12.64	12.64	12.77	11.75	388,549
May 23, 2025	11.82	11.65	11.65	12.11	11.57	250,250
May 22, 2025	11.58	12.09	12.09	12.2	11.36	219,440
May 21, 2025	11.81	11.61	11.61	12.17	11.27	218,755
May 20, 2025	12.22	11.95	11.95	12.33	11.84	218,542
May 19, 2025	11.31	12.2	12.2	12.66	11.31	635,375
May 16, 2025	10.66	11.43	11.43	11.47	10.41	309,538
May 15, 2025	9.96	10.65	10.65	10.71	9.64	255,000
May 14, 2025	11.05	10.11	10.11	11.73	9.58	526,400
May 13, 2025	11.5	11.01	11.01	12.78	10.45	1.42M
May 12, 2025	10.25	9.2	9.2	10.68	9.1	479,907
May 09, 2025	9.91	9.99	9.99	10.19	9.65	118,244
May 08, 2025	9.63	9.91	9.88	10.4	9.63	236,732
May 07, 2025	9.42	9.48	9.48	9.98	9.32	93,912
May 06, 2025	9.55	9.33	9.33	9.73	9.12	145,498
May 05, 2025	10.05	9.63	9.63	10.3	9.51	239,101
May 02, 2025	9.72	10.05	10.05	10.38	9.41	223,791
May 01, 2025	9.13	9.64	9.64	9.9	8.94	271,106
April 30, 2025	8.97	9.12	9.12	9.32	8.65	146,005
April 29, 2025	8.67	9.18	9.18	9.3	8.65	129,100
April 28, 2025	8.65	8.74	8.74	8.97	8.59	136,124
April 25, 2025	8.27	8.66	8.66	8.86	8.14	144,233
April 24, 2025	8.46	8.38	8.38	8.6	8.37	100,008
April 23, 2025	8.47	8.41	8.41	8.92	8.3	150,324
April 22, 2025	8.37	8.2	8.2	8.54	8.09	141,200
April 21, 2025	8.56	8.38	8.38	8.81	8.23	86,000
April 17, 2025	8.17	8.45	8.45	8.58	8.14	142,538
April 16, 2025	8.37	8.18	8.18	8.37	7.9	99,314
April 15, 2025	8.32	8.33	8.33	8.45	8.18	108,158
April 14, 2025	8.15	8.33	8.33	8.42	7.92	162,331
April 11, 2025	8.25	8.13	8.13	8.34	7.76	158,012
April 10, 2025	8.07	8.16	8.16	8.24	7.6	198,176
April 09, 2025	7.39	8.29	8.29	8.32	7.15	360,037
April 08, 2025	8.26	7.44	7.44	8.26	6.8	483,669

OptimizeRx Corporation (OPRX) NASDAQ