OptimizeRx Corporation (OPRX) NASDAQ

5.28

-0.1(-1.86%)

Updated at June 02 04:00PM

Currency In USD

OPRX Historical Return

If you invested $1000 in OptimizeRx Corporation (OPRX) 10 years ago, it would be worth $1,585.59 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $101.77, while $1000 invested 1 year ago would be worth $399.39. This corresponds to total returns of 58.56%, -89.82%, -60.06%, respectively, with annualized returns of 4.71%, -36.67%, -60.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OPRX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	5.38	5.28	5.28	5.46	5.18	340,365
June 01, 2026	5.2	5.38	5.38	5.52	5.16	443,026
May 29, 2026	5.1	5.19	5.19	5.38	5	528,526
May 28, 2026	4.85	5.1	5.1	5.13	4.82	248,280
May 27, 2026	4.83	4.88	4.88	5.03	4.8	391,619
May 26, 2026	4.95	4.83	4.83	5.06	4.78	291,207
May 22, 2026	4.92	4.94	4.94	5.12	4.9	340,838
May 21, 2026	4.92	4.94	4.94	5.01	4.8	297,967
May 20, 2026	4.81	4.97	4.97	5.04	4.71	380,631
May 19, 2026	5.05	4.83	4.83	5.18	4.77	974,455
May 18, 2026	5.21	5.09	5.09	5.36	5.01	462,902
May 15, 2026	5.09	5.21	5.21	5.34	5.09	572,212
May 14, 2026	5.06	5.18	5.18	5.39	5	1.18M
May 13, 2026	5.62	4.92	4.92	5.72	4.57	2.22M
May 12, 2026	6.12	6.34	6.34	6.48	6.1	601,340
May 11, 2026	6.36	6.21	6.21	6.47	6.14	298,224
May 08, 2026	6.57	6.44	6.44	6.57	6.3	232,294
May 07, 2026	6.52	6.63	6.63	6.77	6.51	245,518
May 06, 2026	6.7	6.47	6.47	6.8	6.37	308,070
May 05, 2026	6.8	6.63	6.63	6.89	6.46	514,872
May 04, 2026	6.67	6.77	6.77	6.99	6.55	320,248
May 01, 2026	6.27	6.7	6.7	6.72	6.26	470,492
April 30, 2026	6.18	6.23	6.23	6.25	5.95	338,422
April 29, 2026	6.4	6.14	6.14	6.41	6.07	392,008
April 28, 2026	6.4	6.4	6.4	6.45	6.23	323,349
April 27, 2026	6.43	6.41	6.41	6.77	6.38	410,236
April 24, 2026	6.4	6.43	6.43	6.56	6.32	343,661
April 23, 2026	6.8	6.41	6.41	6.8	6.26	384,024
April 22, 2026	7	6.8	6.8	7.36	6.68	417,442
April 21, 2026	7.26	6.94	6.94	8.26	6.9	938,787
April 20, 2026	7	7.2	7.2	7.36	6.9	298,138
April 17, 2026	6.74	7.17	7.17	7.29	6.74	519,592
April 16, 2026	6.46	6.64	6.64	6.69	6.4	483,477
April 15, 2026	6.08	6.4	6.4	6.43	6	324,688
April 14, 2026	5.96	6.05	6.05	6.2	5.93	317,948
April 13, 2026	6.02	5.93	5.93	6.05	5.77	578,679
April 10, 2026	6.2	6.13	6.13	6.51	5.97	617,933
April 09, 2026	6.39	6.16	6.16	6.48	6.03	536,372
April 08, 2026	7.15	6.5	6.5	7.22	6.43	389,260
April 07, 2026	6.61	6.65	6.65	6.78	6.3	335,821
April 06, 2026	6.72	6.8	6.8	6.96	6.62	500,885
April 02, 2026	6.42	6.56	6.56	6.8	6.23	328,049
April 01, 2026	6.58	6.56	6.56	6.83	6.24	497,346
March 31, 2026	6.52	6.28	6.28	6.58	6.19	392,083
March 30, 2026	6.67	6.46	6.46	6.8	6.31	382,836
March 27, 2026	6.86	6.6	6.6	6.93	6.55	422,496
March 26, 2026	7.11	6.96	6.96	7.33	6.9	569,492
March 25, 2026	6.95	7.18	7.18	7.47	6.8	1.73M
March 24, 2026	6.37	6.78	6.78	6.86	6.29	733,103
March 23, 2026	6.19	6.43	6.43	6.58	6.12	430,182
March 20, 2026	6.15	5.99	5.99	6.17	5.94	295,653
March 19, 2026	6.31	6.15	6.15	6.49	6	626,276
March 18, 2026	6.52	6.31	6.31	6.54	6.23	338,847
March 17, 2026	6.59	6.62	6.62	6.82	6.4	434,176
March 16, 2026	6.48	6.53	6.53	6.65	6.32	399,758
March 13, 2026	6.01	6.4	6.4	6.41	5.96	609,099
March 12, 2026	6.52	5.93	5.93	6.54	5.92	380,657
March 11, 2026	6.56	6.67	6.67	6.86	6.51	399,353
March 10, 2026	6.85	6.58	6.58	7.05	6.53	463,032
March 09, 2026	6.6	6.84	6.84	6.93	6.53	526,694