OptimizeRx Corporation - Common Stock (OPRX)

Last Price13.51

Change-0.09 (-0.66%)

NASDAQ · Last Trade: Dec 20th, 6:56 AM EST

Historical Prices For OptimizeRx Corporation - Common Stock (OPRX)

Date Range:

2025-09-20 - 2025-12-20

Date	Open	High	Low	Close	Volume	Adjusted Close
12/19/2025	13.70	13.78	13.25	13.51	402,059	13.51
12/18/2025	13.22	13.66	13.02	13.60	396,859	13.60
12/17/2025	12.92	13.71	12.92	13.11	276,386	13.11
12/16/2025	13.07	13.40	12.66	12.77	214,462	12.77
12/15/2025	13.66	13.87	13.14	13.18	226,973	13.18
12/12/2025	14.05	14.25	13.34	13.36	260,871	13.36
12/11/2025	13.88	14.09	13.13	14.03	647,215	14.03
12/10/2025	13.84	14.15	13.70	13.87	296,837	13.87
12/09/2025	13.93	14.26	13.89	13.91	149,446	13.91
12/08/2025	14.33	14.64	13.69	14.01	196,670	14.01
12/05/2025	14.71	14.95	14.20	14.24	154,874	14.24
12/04/2025	14.33	14.75	14.12	14.65	143,518	14.65
12/03/2025	14.18	14.34	13.95	14.32	220,302	14.32
12/02/2025	14.49	14.72	14.01	14.11	168,063	14.11
12/01/2025	15.23	15.23	14.28	14.34	331,313	14.34
11/28/2025	15.51	15.55	15.15	15.27	80,194	15.27
11/26/2025	15.40	15.59	15.11	15.38	188,960	15.38
11/25/2025	15.23	15.59	15.16	15.39	206,578	15.39
11/24/2025	14.59	15.44	14.59	15.29	204,442	15.29
11/21/2025	13.58	14.94	13.58	14.59	259,955	14.59
11/20/2025	14.43	14.87	13.57	13.58	275,562	13.58
11/19/2025	14.12	14.50	13.88	14.26	248,118	14.26
11/18/2025	14.53	14.74	14.05	14.12	239,342	14.12
11/17/2025	14.87	15.10	14.56	14.79	289,338	14.79
11/14/2025	15.02	15.51	14.97	15.18	195,495	15.18
11/13/2025	16.15	16.37	15.45	15.46	306,293	15.46
11/12/2025	15.89	16.19	15.68	16.15	253,486	16.15
11/11/2025	16.50	16.84	15.75	15.89	331,499	15.89
11/10/2025	16.15	16.80	15.80	16.51	486,521	16.51
11/07/2025	18.06	18.37	14.81	15.65	1,014,822	15.65
11/06/2025	19.39	19.57	18.35	18.94	420,631	18.94
11/05/2025	18.64	19.69	18.38	19.16	424,066	19.16
11/04/2025	18.90	19.43	18.24	18.78	398,306	18.78
11/03/2025	20.49	21.09	19.42	19.44	293,512	19.44
10/31/2025	19.72	21.06	19.50	20.49	256,562	20.49
10/30/2025	20.36	20.95	19.55	19.61	145,968	19.61
10/29/2025	21.03	21.56	20.24	20.56	270,549	20.56
10/28/2025	21.06	21.53	20.26	21.04	244,047	21.04
10/27/2025	22.14	22.25	20.84	20.88	355,086	20.88
10/24/2025	19.99	21.99	19.80	21.68	421,436	21.68
10/23/2025	18.91	19.67	18.91	19.59	161,206	19.59
10/22/2025	19.84	19.97	18.43	18.82	202,943	18.82
10/21/2025	20.18	20.48	19.64	19.84	196,161	19.84
10/20/2025	19.73	20.31	19.59	20.30	137,687	20.30
10/17/2025	19.54	20.08	19.11	19.55	164,645	19.55
10/16/2025	20.50	20.85	19.66	19.78	272,085	19.78
10/15/2025	20.10	20.41	19.64	20.39	226,439	20.39
10/14/2025	18.37	20.10	18.17	19.90	346,484	19.90
10/13/2025	18.31	18.83	18.10	18.73	225,428	18.73
10/10/2025	18.91	19.77	18.04	18.08	322,416	18.08
10/09/2025	18.35	18.49	17.95	18.29	202,988	18.29
10/08/2025	18.10	18.57	17.64	18.24	208,420	18.24
10/07/2025	17.70	18.29	17.45	17.95	281,221	17.95
10/06/2025	18.88	19.00	17.66	17.68	370,242	17.68
10/03/2025	17.79	18.85	17.66	18.75	312,659	18.75
10/02/2025	19.02	19.06	17.24	17.60	482,051	17.60
10/01/2025	20.18	20.47	18.94	18.98	403,515	18.98
9/30/2025	20.49	20.70	19.68	20.50	637,850	20.50
9/29/2025	18.75	20.58	18.46	20.51	662,290	20.51
9/26/2025	18.60	18.92	18.48	18.78	246,380	18.78
9/25/2025	18.11	18.53	17.27	18.34	326,735	18.34
9/24/2025	19.32	19.42	18.35	18.41	265,758	18.41
9/23/2025	19.25	19.47	18.80	19.06	322,608	19.06
9/22/2025	18.12	19.21	17.96	19.09	318,131	19.09