OptimizeRx Corporation (OPRX)
NASDAQ: OPRX
· Real-Time Price · USD
18.75
1.15 (6.53%)
At close: Oct 03, 2025, 3:59 PM
18.85
0.53%
After-hours: Oct 03, 2025, 07:43 PM EDT
OPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.79 | 18.85 | 17.66 | 18.75 | 18.75 | 6.53% | 312,590 |
| Oct 2, 2025 | 19.02 | 19.06 | 17.24 | 17.60 | 17.60 | -7.27% | 482,058 |
| Oct 1, 2025 | 20.18 | 20.47 | 18.94 | 18.98 | 18.98 | -7.41% | 403,515 |
| Sep 30, 2025 | 20.49 | 20.70 | 19.68 | 20.50 | 20.50 | -0.05% | 637,900 |
| Sep 29, 2025 | 18.75 | 20.58 | 18.46 | 20.51 | 20.51 | 9.21% | 662,925 |
| Sep 26, 2025 | 18.60 | 18.92 | 18.48 | 18.78 | 18.78 | 2.40% | 243,456 |
| Sep 25, 2025 | 18.11 | 18.53 | 17.27 | 18.34 | 18.34 | -0.38% | 327,500 |
| Sep 24, 2025 | 19.32 | 19.42 | 18.35 | 18.41 | 18.41 | -3.41% | 265,800 |
| Sep 23, 2025 | 19.25 | 19.47 | 18.80 | 19.06 | 19.06 | -0.16% | 322,700 |
| Sep 22, 2025 | 18.12 | 19.21 | 17.96 | 19.09 | 19.09 | 4.89% | 318,131 |
| Sep 19, 2025 | 18.95 | 19.00 | 17.88 | 18.20 | 18.20 | -3.81% | 443,626 |
| Sep 18, 2025 | 18.00 | 19.00 | 17.85 | 18.92 | 18.92 | 6.41% | 364,000 |
| Sep 17, 2025 | 18.04 | 18.43 | 17.73 | 17.78 | 17.78 | -1.88% | 164,438 |
| Sep 16, 2025 | 17.87 | 18.22 | 17.25 | 18.12 | 18.12 | 4.56% | 254,881 |
| Sep 15, 2025 | 17.43 | 17.93 | 17.07 | 17.33 | 17.33 | 0.00% | 501,878 |
| Sep 12, 2025 | 18.48 | 18.78 | 17.29 | 17.33 | 17.33 | -7.97% | 581,300 |
| Sep 11, 2025 | 17.85 | 18.85 | 17.58 | 18.83 | 18.83 | 7.23% | 374,313 |
| Sep 10, 2025 | 17.72 | 18.26 | 17.05 | 17.56 | 17.56 | -1.29% | 403,200 |
| Sep 9, 2025 | 18.50 | 18.57 | 17.77 | 17.79 | 17.79 | -2.73% | 243,828 |
| Sep 8, 2025 | 18.87 | 18.92 | 17.88 | 18.29 | 18.29 | -2.82% | 282,716 |
Page 1 of 136