OptimizeRx Corporation (OPRX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 10.94 | 10.97 | 10.60 | 10.62 | 10.62 | 102,429 |
| 02 May 2024 | 10.61 | 10.76 | 10.28 | 10.70 | 10.70 | 88,200 |
| 01 May 2024 | 10.25 | 10.56 | 10.04 | 10.42 | 10.42 | 177,500 |
| 30 Apr 2024 | 10.00 | 10.45 | 10.00 | 10.20 | 10.20 | 134,700 |
| 29 Apr 2024 | 10.15 | 10.48 | 10.00 | 10.00 | 10.00 | 143,900 |
| 26 Apr 2024 | 9.52 | 10.20 | 9.41 | 10.12 | 10.12 | 489,000 |
| 25 Apr 2024 | 9.09 | 9.09 | 8.44 | 8.80 | 8.80 | 140,600 |
| 24 Apr 2024 | 8.97 | 9.17 | 8.73 | 9.16 | 9.16 | 144,900 |
| 23 Apr 2024 | 9.09 | 9.58 | 8.91 | 8.94 | 8.94 | 149,500 |
| 22 Apr 2024 | 9.33 | 9.33 | 8.87 | 9.09 | 9.09 | 213,800 |
| 19 Apr 2024 | 9.25 | 9.56 | 9.17 | 9.32 | 9.32 | 298,900 |
| 18 Apr 2024 | 9.61 | 9.92 | 9.33 | 9.35 | 9.35 | 153,700 |
| 17 Apr 2024 | 10.03 | 10.03 | 9.51 | 9.53 | 9.53 | 137,500 |
| 16 Apr 2024 | 11.02 | 11.02 | 9.68 | 9.96 | 9.96 | 202,800 |
| 15 Apr 2024 | 10.62 | 10.79 | 10.25 | 10.32 | 10.32 | 72,000 |
| 12 Apr 2024 | 10.95 | 10.95 | 10.66 | 10.76 | 10.76 | 81,800 |
| 11 Apr 2024 | 11.02 | 11.20 | 10.79 | 11.04 | 11.04 | 69,400 |
| 10 Apr 2024 | 11.32 | 11.32 | 10.81 | 10.95 | 10.95 | 112,500 |
| 09 Apr 2024 | 11.12 | 11.69 | 11.12 | 11.34 | 11.34 | 125,000 |
| 08 Apr 2024 | 11.46 | 11.46 | 11.11 | 11.12 | 11.12 | 51,100 |
| 05 Apr 2024 | 11.13 | 11.50 | 10.99 | 11.37 | 11.37 | 81,300 |
| 04 Apr 2024 | 11.55 | 11.70 | 11.13 | 11.21 | 11.21 | 129,300 |
| 03 Apr 2024 | 11.17 | 11.41 | 11.06 | 11.17 | 11.17 | 66,000 |
| 02 Apr 2024 | 11.23 | 11.27 | 10.96 | 11.23 | 11.23 | 74,100 |
| 01 Apr 2024 | 12.23 | 12.23 | 11.23 | 11.42 | 11.42 | 157,900 |
| 28 Mar 2024 | 11.78 | 12.40 | 11.65 | 12.15 | 12.15 | 419,100 |
| 27 Mar 2024 | 12.11 | 12.22 | 11.85 | 12.15 | 12.15 | 183,200 |
| 26 Mar 2024 | 12.00 | 12.41 | 11.82 | 11.98 | 11.98 | 116,000 |
| 25 Mar 2024 | 11.60 | 11.85 | 11.31 | 11.78 | 11.78 | 171,100 |
| 22 Mar 2024 | 12.22 | 12.25 | 10.73 | 11.47 | 11.47 | 221,100 |
| 21 Mar 2024 | 12.78 | 12.78 | 12.12 | 12.24 | 12.24 | 125,200 |
| 20 Mar 2024 | 12.67 | 12.90 | 12.15 | 12.66 | 12.66 | 136,500 |
| 19 Mar 2024 | 12.30 | 12.84 | 12.04 | 12.60 | 12.60 | 134,200 |
| 18 Mar 2024 | 12.66 | 12.66 | 11.92 | 12.21 | 12.21 | 174,700 |
| 15 Mar 2024 | 12.87 | 13.28 | 12.57 | 12.69 | 12.69 | 172,900 |
| 14 Mar 2024 | 13.49 | 14.08 | 12.80 | 12.92 | 12.92 | 83,500 |
| 13 Mar 2024 | 13.57 | 14.00 | 13.43 | 13.53 | 13.53 | 93,000 |
| 12 Mar 2024 | 14.61 | 14.80 | 12.86 | 13.56 | 13.56 | 400,400 |
| 11 Mar 2024 | 16.10 | 16.31 | 15.66 | 15.79 | 15.79 | 111,200 |
| 08 Mar 2024 | 16.32 | 16.65 | 15.98 | 16.17 | 16.17 | 63,300 |
| 07 Mar 2024 | 15.74 | 16.17 | 15.38 | 16.16 | 16.16 | 53,300 |
| 06 Mar 2024 | 15.39 | 15.85 | 15.07 | 15.54 | 15.54 | 108,500 |
| 05 Mar 2024 | 16.05 | 16.14 | 15.39 | 15.43 | 15.43 | 139,900 |
| 04 Mar 2024 | 15.99 | 16.52 | 15.78 | 16.12 | 16.12 | 197,200 |
| 01 Mar 2024 | 15.88 | 16.02 | 15.51 | 15.95 | 15.95 | 87,500 |
| 29 Feb 2024 | 15.96 | 16.02 | 15.31 | 15.83 | 15.83 | 142,200 |
| 28 Feb 2024 | 15.27 | 15.66 | 14.92 | 15.61 | 15.61 | 61,700 |
| 27 Feb 2024 | 15.00 | 15.71 | 14.96 | 15.51 | 15.51 | 96,900 |
| 26 Feb 2024 | 15.04 | 15.39 | 14.90 | 15.02 | 15.02 | 101,500 |
| 23 Feb 2024 | 15.26 | 15.29 | 14.95 | 15.17 | 15.17 | 70,800 |
| 22 Feb 2024 | 15.27 | 15.50 | 14.90 | 15.20 | 15.20 | 77,200 |
| 21 Feb 2024 | 15.70 | 15.73 | 14.76 | 15.34 | 15.34 | 142,500 |
| 20 Feb 2024 | 15.52 | 16.00 | 14.93 | 15.69 | 15.69 | 87,000 |
| 16 Feb 2024 | 15.83 | 15.88 | 15.62 | 15.80 | 15.80 | 47,000 |
| 15 Feb 2024 | 15.51 | 16.09 | 15.51 | 15.91 | 15.91 | 98,700 |
| 14 Feb 2024 | 15.06 | 15.64 | 15.01 | 15.48 | 15.48 | 61,200 |
| 13 Feb 2024 | 14.94 | 15.41 | 14.52 | 14.78 | 14.78 | 106,300 |
| 12 Feb 2024 | 15.31 | 15.59 | 13.78 | 15.54 | 15.54 | 76,700 |
| 09 Feb 2024 | 15.60 | 15.71 | 15.23 | 15.31 | 15.31 | 68,300 |
| 08 Feb 2024 | 15.00 | 15.58 | 14.78 | 15.49 | 15.49 | 96,600 |
| 07 Feb 2024 | 15.12 | 15.32 | 14.80 | 15.06 | 15.06 | 88,300 |
| 06 Feb 2024 | 14.78 | 15.19 | 14.78 | 15.12 | 15.12 | 60,500 |
| 05 Feb 2024 | 14.38 | 14.92 | 14.21 | 14.85 | 14.85 | 128,200 |
| 02 Feb 2024 | 14.48 | 15.03 | 14.47 | 14.68 | 14.68 | 91,100 |
| 01 Feb 2024 | 14.16 | 14.92 | 13.93 | 14.79 | 14.79 | 91,400 |
| 31 Jan 2024 | 13.99 | 14.71 | 13.71 | 14.12 | 14.12 | 91,300 |
| 30 Jan 2024 | 14.56 | 14.61 | 14.02 | 14.03 | 14.03 | 65,600 |
| 29 Jan 2024 | 14.36 | 14.65 | 14.11 | 14.63 | 14.63 | 58,100 |
| 26 Jan 2024 | 14.88 | 14.99 | 14.36 | 14.40 | 14.40 | 73,900 |
| 25 Jan 2024 | 15.13 | 15.29 | 14.35 | 14.76 | 14.76 | 62,900 |
| 24 Jan 2024 | 15.77 | 15.86 | 14.84 | 14.89 | 14.89 | 91,200 |
| 23 Jan 2024 | 15.85 | 16.17 | 15.54 | 15.56 | 15.56 | 81,600 |
| 22 Jan 2024 | 15.09 | 15.76 | 14.88 | 15.58 | 15.58 | 113,800 |
| 19 Jan 2024 | 15.35 | 15.39 | 14.91 | 14.96 | 14.96 | 74,300 |
| 18 Jan 2024 | 15.26 | 15.57 | 14.96 | 15.28 | 15.28 | 182,900 |
| 17 Jan 2024 | 14.59 | 15.23 | 14.59 | 15.19 | 15.19 | 115,700 |
| 16 Jan 2024 | 14.60 | 14.92 | 14.36 | 14.88 | 14.88 | 95,900 |
| 12 Jan 2024 | 15.07 | 15.07 | 14.61 | 14.78 | 14.78 | 103,600 |
| 11 Jan 2024 | 14.82 | 15.29 | 14.62 | 14.94 | 14.94 | 129,800 |
| 10 Jan 2024 | 15.11 | 15.11 | 14.37 | 14.85 | 14.85 | 195,100 |
| 09 Jan 2024 | 15.67 | 15.83 | 14.71 | 15.21 | 15.21 | 325,000 |
| 08 Jan 2024 | 13.23 | 13.47 | 13.03 | 13.36 | 13.36 | 81,000 |
| 05 Jan 2024 | 13.21 | 13.65 | 13.15 | 13.25 | 13.25 | 87,900 |
| 04 Jan 2024 | 13.24 | 13.38 | 12.94 | 13.30 | 13.30 | 158,600 |
| 03 Jan 2024 | 13.83 | 13.97 | 13.31 | 13.35 | 13.35 | 173,400 |
| 02 Jan 2024 | 14.09 | 14.27 | 13.89 | 14.04 | 14.04 | 90,300 |
| 29 Dec 2023 | 14.41 | 14.69 | 14.28 | 14.31 | 14.31 | 112,200 |
| 28 Dec 2023 | 13.96 | 14.60 | 13.96 | 14.49 | 14.49 | 100,500 |
| 27 Dec 2023 | 14.42 | 14.42 | 13.80 | 14.10 | 14.10 | 124,900 |
| 26 Dec 2023 | 14.11 | 14.30 | 13.82 | 14.08 | 14.08 | 128,400 |
| 22 Dec 2023 | 14.33 | 14.70 | 13.78 | 14.00 | 14.00 | 178,300 |
| 21 Dec 2023 | 14.20 | 14.55 | 13.86 | 14.25 | 14.25 | 244,400 |
| 20 Dec 2023 | 12.77 | 14.33 | 12.38 | 14.03 | 14.03 | 485,300 |
| 19 Dec 2023 | 11.79 | 12.85 | 11.36 | 12.73 | 12.73 | 332,000 |
| 18 Dec 2023 | 11.05 | 11.73 | 10.68 | 11.69 | 11.69 | 190,300 |
| 15 Dec 2023 | 11.17 | 11.17 | 10.53 | 11.03 | 11.03 | 582,700 |
| 14 Dec 2023 | 10.11 | 11.53 | 10.05 | 11.06 | 11.06 | 489,000 |
| 13 Dec 2023 | 9.83 | 10.45 | 9.62 | 10.16 | 10.16 | 300,500 |
| 12 Dec 2023 | 9.60 | 9.89 | 9.45 | 9.86 | 9.86 | 176,900 |
| 11 Dec 2023 | 9.81 | 9.87 | 9.52 | 9.61 | 9.61 | 367,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.