OptimizeRx Corporation - OPRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	20.18	19.84	19.84	20.48	19.64	196,200
October 20, 2025	19.73	20.3	20.3	20.31	19.6	137,700
October 17, 2025	19.54	19.55	19.55	20.08	19.11	164,645
October 16, 2025	20.5	19.78	19.78	20.85	19.66	272,140
October 15, 2025	20.1	20.39	20.39	20.41	19.64	228,639
October 14, 2025	18.4	19.9	19.9	20.1	18.17	346,500
October 13, 2025	18.31	18.73	18.73	18.83	18.1	225,433
October 10, 2025	18.91	18.08	18.08	19.77	18.04	322,416
October 09, 2025	18.35	18.29	18.29	18.49	17.95	203,013
October 08, 2025	18.1	18.24	18.24	18.57	17.64	208,420
October 07, 2025	17.7	17.95	17.95	18.29	17.45	281,221
October 06, 2025	18.88	17.68	17.68	19	17.66	370,245
October 03, 2025	17.79	18.75	18.75	18.85	17.66	312,659
October 02, 2025	19.02	17.6	17.6	19.02	17.24	472,527
October 01, 2025	20.32	18.98	18.98	20.47	18.94	403,065
September 30, 2025	20.49	20.5	20.5	20.7	19.68	637,900
September 29, 2025	18.75	20.51	20.51	20.58	18.46	662,925
September 26, 2025	18.6	18.78	18.78	18.92	18.48	243,456
September 25, 2025	18.11	18.34	18.34	18.53	17.27	327,500
September 24, 2025	19.32	18.41	18.41	19.42	18.35	265,800
September 23, 2025	19.25	19.06	19.06	19.47	18.8	322,700
September 22, 2025	18.12	19.09	19.09	19.21	17.96	318,131
September 19, 2025	18.95	18.2	18.2	19	17.88	443,600
September 18, 2025	18	18.92	18.92	19	17.85	364,000
September 17, 2025	18.04	17.78	17.78	18.43	17.73	164,400
September 16, 2025	17.89	18.12	18.12	18.22	17.4	238,991
September 15, 2025	17.43	17.33	17.33	17.93	17.07	501,878
September 12, 2025	18.48	17.33	17.33	18.78	17.29	581,250
September 11, 2025	17.85	18.83	18.83	18.85	17.58	374,313
September 10, 2025	17.72	17.56	17.56	18.26	17.05	403,200
September 09, 2025	18.5	17.79	17.79	18.57	17.78	235,933
September 08, 2025	18.87	18.29	18.29	18.92	17.88	282,716
September 05, 2025	18.99	18.82	18.82	19.25	18.16	353,081
September 04, 2025	17.46	18.61	18.61	18.62	17.23	272,925
September 03, 2025	17.13	17.54	17.54	17.65	16.7	425,832
September 02, 2025	17.78	17.16	17.16	18.38	17.03	442,938
August 29, 2025	18.37	18.07	18.07	18.46	17.68	333,600
August 28, 2025	17.54	18.23	18.23	18.96	17.47	584,023
August 27, 2025	17.62	17.53	17.53	17.93	17.42	306,332
August 26, 2025	17.17	17.61	17.61	17.67	16.86	243,710
August 25, 2025	17.19	17	17	17.48	16.53	448,422
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

OptimizeRx Corporation (OPRX) NASDAQ