Dark

OPRX
OptimizeRx Corporation Common Stock
stock NASDAQ

At Close

May 8, 2025 3:59:57 PM EDT

9.89USD+4.325%(+0.41)237,436

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:39:36 AM EDT

10.29USD+8.544%(+0.81)1,250

After-hours

May 8, 2025 4:00:30 PM EDT

9.91USD-0.101%(-0.01)375

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	10.030	10.3800	9.8100	9.890	+4.325%	237,436	0.000%
2025-05-07	9.420	9.9800	9.3250	9.480	+1.608%	96,633	+4.325%
2025-05-06	9.545	9.7300	9.1150	9.330	-3.115%	145,500	+6.002%
2025-05-05	10.050	10.3000	9.5100	9.630	-4.179%	239,101	+2.700%
2025-05-02	9.720	10.3800	9.4100	10.050	+4.253%	223,791	-1.592%
2025-05-01	9.130	9.9000	8.9350	9.640	+5.702%	271,106	+2.593%
2025-04-30	8.970	9.3200	8.6500	9.120	-0.654%	146,005	+8.443%
2025-04-29	8.670	9.2950	8.6550	9.180	+5.034%	129,068	+7.734%
2025-04-28	8.650	8.9700	8.5900	8.740	+0.924%	136,124	+13.158%
2025-04-25	8.270	8.8600	8.1400	8.660	+3.341%	144,233	+14.203%
2025-04-24	8.460	8.6000	8.3700	8.380	-0.357%	100,008	+18.019%
2025-04-23	8.470	8.9185	8.3000	8.410	+2.561%	150,324	+17.598%
2025-04-22	8.370	8.5387	8.0900	8.200	-2.148%	141,166	+20.610%
2025-04-21	8.560	8.8072	8.2300	8.380	-0.828%	85,953	+18.019%
2025-04-17	8.170	8.5800	8.1400	8.450	+3.301%	142,758	+17.041%
2025-04-16	8.370	8.3700	7.9000	8.180	-1.801%	99,314	+20.905%
2025-04-15	8.320	8.4489	8.1800	8.330	0.000%	108,265	+18.727%
2025-04-14	8.150	8.4200	7.9200	8.330	+2.460%	162,331	+18.727%
2025-04-11	8.250	8.3374	7.7550	8.130	-0.368%	158,017	+21.648%
2025-04-10	8.070	8.2450	7.6000	8.160	-1.568%	198,176	+21.201%
2025-04-09	7.390	8.3200	7.1500	8.290	+11.425%	360,037	+19.300%
2025-04-08	8.260	8.2600	6.8000	7.440	-5.584%	483,890	+32.930%
2025-04-07	7.260	8.1000	6.8800	7.880	+1.677%	420,922	+25.508%
2025-04-04	7.480	7.7800	7.0700	7.750	-1.650%	311,939	+27.613%
2025-04-03	7.760	8.1450	7.6800	7.880	-5.402%	206,547	+25.508%
2025-04-02	8.080	8.4100	7.8648	8.330	+1.834%	316,489	+18.727%
2025-04-01	8.650	8.7100	7.9500	8.180	-5.543%	270,636	+20.905%
2025-03-31	8.590	8.9400	8.2600	8.660	+0.231%	569,042	+14.203%
2025-03-28	8.730	8.9100	8.3350	8.640	-1.144%	200,589	+14.468%
2025-03-27	8.750	9.3000	8.6900	8.740	0.000%	228,846	+13.158%
2025-03-26	9.410	9.4100	8.7100	8.740	-7.709%	262,766	+13.158%
2025-03-25	9.100	9.8400	8.9109	9.470	+5.222%	387,098	+4.435%
2025-03-24	8.760	9.0400	8.5131	9.000	+4.287%	217,175	+9.889%
2025-03-21	8.560	8.7895	7.9750	8.630	-1.820%	336,679	+14.600%
2025-03-20	8.940	9.7500	8.6500	8.790	+2.091%	910,490	+12.514%
2025-03-19	8.860	9.4300	8.3300	8.610	-4.545%	292,583	+14.866%
2025-03-18	8.370	9.4600	8.2016	9.020	+9.069%	669,744	+9.645%
2025-03-17	7.800	8.4700	7.6300	8.270	+6.435%	400,800	+19.589%
2025-03-14	7.100	8.0000	6.8400	7.770	+8.671%	1,072,539	+27.284%
2025-03-13	6.330	7.8300	6.2018	7.150	+13.854%	2,453,482	+38.322%
2025-03-12	4.850	6.7400	4.8500	6.280	+51.691%	16,407,077	+57.484%
2025-03-11	4.250	4.2500	3.9914	4.140	-3.721%	159,046	+138.889%
2025-03-10	4.580	4.5800	4.0200	4.300	-6.114%	177,081	+130.000%
2025-03-07	4.900	4.9000	4.5550	4.580	-2.966%	55,560	+115.939%
2025-03-06	5.070	5.0700	4.6100	4.720	-5.788%	125,212	+109.534%
2025-03-05	5.280	5.2900	4.8900	5.010	-5.114%	140,850	+97.405%
2025-03-04	4.850	5.3000	4.8300	5.280	+8.419%	107,509	+87.311%
2025-03-03	5.280	5.4168	4.8600	4.870	-5.985%	91,742	+103.080%
2025-02-28	5.110	5.2050	4.9600	5.180	+0.778%	100,470	+90.927%
2025-02-27	5.050	5.2700	5.0050	5.140	+0.587%	102,292	+92.412%
2025-02-26	5.310	5.3850	5.0101	5.110	-3.766%	88,314	+93.542%
2025-02-25	5.550	5.6850	5.2800	5.310	-4.496%	110,816	+86.252%
2025-02-24	5.800	5.9244	5.4700	5.560	-3.806%	140,341	+77.878%
2025-02-21	6.250	6.3000	5.7800	5.780	-6.624%	61,986	+71.107%
2025-02-20	6.530	6.6999	6.1100	6.190	-5.784%	115,307	+59.774%
2025-02-19	6.580	6.6000	6.1800	6.570	-0.755%	79,576	+50.533%
2025-02-18	6.700	6.8100	6.4200	6.620	-0.301%	254,896	+49.396%
2025-02-14	6.340	6.6900	6.2416	6.640	+5.564%	189,055	+48.946%
2025-02-13	5.650	6.3100	5.5800	6.290	+12.522%	115,030	+57.234%
2025-02-12	5.470	5.7000	5.4700	5.590	-0.179%	77,155	+76.923%
2025-02-11	5.600	5.7683	5.4800	5.600	-1.060%	103,212	+76.607%
2025-02-10	5.570	5.7500	5.4400	5.660	+2.536%	125,245	+74.735%
2025-02-07	5.510	5.5500	5.2000	5.520	+0.181%	123,290	+79.167%
2025-02-06	5.640	5.9547	5.3900	5.510	-2.822%	150,910	+79.492%
2025-02-05	5.810	6.0300	5.6000	5.670	-2.073%	160,926	+74.427%
2025-02-04	5.750	5.9800	5.7500	5.790	+1.047%	83,962	+70.812%
2025-02-03	5.440	5.7400	5.3150	5.730	+3.243%	62,863	+72.600%
2025-01-31	5.770	5.7700	5.5000	5.550	-2.802%	118,314	+78.198%
2025-01-30	5.760	5.8600	5.6500	5.710	+0.883%	66,103	+73.205%
2025-01-29	5.460	5.7300	5.3800	5.660	+3.285%	143,089	+74.735%
2025-01-28	5.350	5.6100	5.2700	5.480	+2.430%	84,169	+80.474%
2025-01-27	5.360	5.4250	5.1500	5.350	-1.473%	106,581	+84.860%
2025-01-24	5.340	5.7600	5.2000	5.430	+0.556%	224,207	+82.136%
2025-01-23	5.350	5.4300	5.1000	5.400	-0.552%	99,663	+83.148%
2025-01-22	5.300	5.7300	5.3000	5.430	+0.370%	152,750	+82.136%
2025-01-21	4.800	5.4150	4.8000	5.410	+12.591%	233,290	+82.810%
2025-01-17	4.900	5.0250	4.7200	4.805	-1.132%	115,455	+105.827%
2025-01-16	4.950	5.0900	4.8300	4.860	-1.619%	154,092	+103.498%
2025-01-15	5.060	5.1400	4.8734	4.940	+1.542%	78,768	+100.202%
2025-01-14	5.030	5.0300	4.7623	4.865	+0.309%	92,736	+103.289%
2025-01-13	5.260	5.2900	4.7600	4.850	-9.515%	109,838	+103.918%
2025-01-10	5.280	5.4900	5.0800	5.360	-0.924%	152,688	+84.515%
2025-01-08	5.490	5.6485	4.6600	5.410	-7.045%	607,228	+82.810%
2025-01-07	5.590	6.0400	5.5145	5.820	+4.488%	253,058	+69.931%
2025-01-06	5.530	5.7800	5.3805	5.570	+1.457%	162,064	+77.558%
2025-01-03	5.230	5.5900	5.2300	5.490	+5.374%	112,375	+80.146%
2025-01-02	4.910	5.2900	4.9100	5.210	+7.202%	231,572	+89.827%
2024-12-31	5.360	5.3600	4.8000	4.860	-7.955%	258,291	+103.498%
2024-12-30	4.990	5.3000	4.8860	5.280	+3.733%	221,965	+87.311%
2024-12-27	5.130	5.2500	4.9650	5.090	-1.547%	217,421	+94.303%
2024-12-26	4.950	5.1900	4.8500	5.170	+4.656%	490,138	+91.296%
2024-12-24	5.020	5.1600	4.7700	4.940	+2.277%	204,473	+100.202%
2024-12-23	4.550	4.9600	4.1800	4.830	-1.629%	803,241	+104.762%
2024-12-20	4.760	5.0600	4.6200	4.910	+3.368%	274,664	+101.426%
2024-12-19	4.890	4.9600	4.6200	4.750	-0.628%	249,462	+108.211%
2024-12-18	5.180	5.2950	4.7200	4.780	-8.604%	276,921	+106.904%
2024-12-17	5.270	5.6100	5.0700	5.230	-1.692%	297,421	+89.101%
2024-12-16	5.070	5.4550	4.8700	5.320	+6.613%	406,590	+85.902%
2024-12-13	4.930	5.1400	4.8000	4.990	+1.217%	423,029	+98.196%
2024-12-12	4.910	5.1500	4.7600	4.930	-0.404%	211,547	+100.609%
2024-12-11	5.500	5.5900	4.9500	4.950	-10.000%	202,634	+99.798%
2024-12-10	5.270	5.5100	4.9800	5.500	+5.163%	191,903	+79.818%
2024-12-09	5.420	5.8500	5.1500	5.230	-2.425%	349,719	+89.101%
2024-12-06	5.200	5.3750	5.1400	5.360	+4.078%	898,166	+84.515%
2024-12-05	5.340	5.4500	5.1000	5.150	-4.630%	504,239	+92.039%
2024-12-04	5.200	5.6029	5.1800	5.400	+4.046%	154,782	+83.148%
2024-12-03	5.520	5.5200	5.1600	5.190	-5.978%	144,987	+90.559%
2024-12-02	5.480	5.5200	5.0800	5.520	+1.284%	232,522	+79.167%
2024-11-29	5.370	5.5000	5.2500	5.450	+2.251%	95,688	+81.468%
2024-11-27	5.020	5.4850	5.0150	5.330	+6.814%	179,594	+85.553%
2024-11-26	4.640	5.0900	4.5015	4.990	+7.312%	509,628	+98.196%
2024-11-25	4.930	5.1700	4.6300	4.650	-4.517%	280,583	+112.688%
2024-11-22	4.530	5.0200	4.4650	4.870	+8.463%	751,678	+103.080%
2024-11-21	4.470	4.5000	4.3216	4.490	+1.584%	308,873	+120.267%
2024-11-20	4.070	4.5300	4.0500	4.420	+8.333%	539,539	+123.756%
2024-11-19	4.180	4.3400	4.0300	4.080	-2.857%	308,408	+142.402%
2024-11-18	3.850	4.2900	3.8200	4.200	+9.804%	475,013	+135.476%
2024-11-15	4.270	4.2800	3.7800	3.825	-5.788%	562,198	+158.562%
2024-11-14	4.750	4.7800	3.9500	4.060	-33.984%	1,966,650	+143.596%
2024-11-13	5.860	6.3600	5.8000	6.150	+5.308%	503,813	+60.813%
2024-11-12	6.060	6.0600	5.6875	5.840	-3.630%	324,679	+69.349%
2024-11-11	6.320	6.8300	5.9000	6.060	-3.503%	273,900	+63.201%
2024-11-08	6.340	6.8500	6.1300	6.280	+0.159%	303,157	+57.484%
2024-11-07	6.200	6.6400	5.9650	6.270	+2.451%	173,476	+57.735%
2024-11-06	5.490	6.4200	5.3100	6.120	+19.765%	294,336	+61.601%
2024-11-05	5.200	5.2700	5.0500	5.110	-1.919%	84,920	+93.542%
2024-11-04	5.160	5.4000	5.0435	5.210	+1.165%	122,035	+89.827%
2024-11-01	5.200	5.2600	5.1300	5.150	-1.341%	115,596	+92.039%
2024-10-31	5.480	5.5100	5.2143	5.220	-4.745%	105,677	+89.464%
2024-10-30	5.510	5.5900	5.4300	5.480	-0.725%	94,166	+80.474%
2024-10-29	5.710	5.8200	5.4600	5.520	-3.497%	89,455	+79.167%
2024-10-28	5.500	5.8400	5.5000	5.720	+4.762%	102,476	+72.902%
2024-10-25	5.500	5.7090	5.4300	5.460	+0.368%	244,807	+81.136%
2024-10-24	5.750	5.8300	5.4400	5.440	-5.226%	144,338	+81.801%
2024-10-23	5.980	6.0100	5.7297	5.740	-4.493%	99,386	+72.300%
2024-10-22	6.040	6.1000	5.8350	6.010	-0.988%	172,165	+64.559%
2024-10-21	6.700	6.7800	6.0400	6.070	-9.538%	101,531	+62.932%
2024-10-18	6.640	6.7800	6.5002	6.710	+1.667%	256,653	+47.392%
2024-10-17	6.580	6.6400	6.3600	6.600	+1.382%	184,995	+49.848%
2024-10-16	6.590	6.6100	6.4600	6.510	+0.154%	137,427	+51.920%
2024-10-15	6.600	6.7000	6.4300	6.500	-1.216%	101,982	+52.154%
2024-10-14	6.630	6.7200	6.4900	6.580	-0.754%	91,870	+50.304%
2024-10-11	6.560	6.7950	6.5550	6.630	+0.913%	104,279	+49.170%
2024-10-10	6.400	6.7500	6.3000	6.570	+2.817%	161,018	+50.533%
2024-10-09	7.060	7.0600	6.3600	6.390	-9.233%	261,508	+54.773%
2024-10-08	7.370	7.3700	7.0000	7.040	-4.478%	155,819	+40.483%
2024-10-07	7.520	7.6500	7.2250	7.370	-2.255%	72,151	+34.193%
2024-10-04	7.900	7.9000	7.5100	7.540	-3.704%	133,347	+31.167%
2024-10-03	7.580	7.8600	7.4400	7.830	+3.162%	123,921	+26.309%
2024-10-02	7.170	7.6200	6.8400	7.590	+5.417%	255,236	+30.303%
2024-10-01	7.710	7.7900	7.1800	7.200	-6.736%	195,968	+37.361%
2024-09-30	7.610	7.8414	7.6050	7.720	-0.387%	50,026	+28.109%
2024-09-27	7.630	7.9350	7.5000	7.750	+2.922%	100,330	+27.613%
2024-09-26	7.460	7.6100	7.3900	7.530	+3.010%	49,960	+31.341%
2024-09-25	7.530	7.6800	7.2700	7.310	-3.050%	85,286	+35.294%
2024-09-24	8.200	8.2000	7.4256	7.540	-7.598%	124,159	+31.167%
2024-09-23	7.950	8.2200	7.9500	8.160	+3.553%	151,186	+21.201%
2024-09-20	7.500	7.9900	7.5000	7.880	+0.254%	241,627	+25.508%
2024-09-19	7.910	7.9300	7.8000	7.860	+2.344%	44,730	+25.827%
2024-09-18	7.850	8.0245	7.5800	7.680	-1.538%	62,679	+28.776%
2024-09-17	7.860	8.0100	7.7700	7.800	+0.906%	33,358	+26.795%
2024-09-16	7.840	8.2400	7.6200	7.730	-0.897%	47,446	+27.943%
2024-09-13	7.600	7.8800	7.5100	7.800	+4.558%	63,044	+26.795%
2024-09-12	7.350	7.5400	7.2900	7.460	+2.473%	94,615	+32.574%
2024-09-11	7.400	7.5300	7.2300	7.280	-1.622%	85,102	+35.852%
2024-09-10	7.210	7.6200	7.1700	7.400	+2.778%	164,110	+33.649%
2024-09-09	7.550	7.7900	7.2000	7.200	-4.509%	203,061	+37.361%
2024-09-06	7.790	7.8071	7.3700	7.540	-3.457%	96,697	+31.167%
2024-09-05	7.550	8.1500	7.4200	7.810	+3.718%	207,050	+26.633%
2024-09-04	7.720	7.8600	7.5200	7.530	-2.587%	48,819	+31.341%
2024-09-03	8.140	8.1900	7.6800	7.730	-6.980%	80,290	+27.943%
2024-08-30	8.370	8.3700	8.0100	8.310	-0.360%	120,091	+19.013%
2024-08-29	8.270	8.4000	8.1501	8.340	+2.081%	91,932	+18.585%
2024-08-28	8.250	8.2600	8.0300	8.170	-0.850%	51,407	+21.053%
2024-08-27	8.190	8.3799	7.8400	8.240	-2.021%	69,201	+20.024%
2024-08-26	8.680	8.6800	8.3300	8.410	-2.209%	68,537	+17.598%
2024-08-23	8.370	8.7800	8.2500	8.600	+3.490%	66,682	+15.000%
2024-08-22	8.510	8.6700	8.2800	8.310	-2.921%	56,245	+19.013%
2024-08-21	8.450	8.6728	8.3850	8.560	+1.542%	63,823	+15.537%
2024-08-20	8.460	8.4900	8.2900	8.430	-0.237%	55,404	+17.319%
2024-08-19	8.340	8.4800	8.1700	8.450	+1.319%	86,639	+17.041%
2024-08-16	8.390	8.9500	8.3400	8.340	-0.714%	77,100	+18.585%
2024-08-15	8.560	8.5600	8.0800	8.400	+0.478%	256,290	+17.738%
2024-08-14	8.660	8.6600	8.2800	8.360	-3.353%	64,274	+18.301%
2024-08-13	8.360	8.7100	8.1300	8.650	+3.717%	146,974	+14.335%
2024-08-12	8.200	8.5000	7.7500	8.340	-0.477%	227,691	+18.585%
2024-08-09	8.840	9.2700	7.9200	8.380	-5.311%	247,235	+18.019%
2024-08-08	8.360	8.8700	8.1861	8.850	+6.884%	136,866	+11.751%
2024-08-07	8.980	9.0100	8.1900	8.280	-6.229%	98,353	+19.444%
2024-08-06	9.150	9.1800	8.7300	8.830	-3.180%	101,149	+12.005%
2024-08-05	9.040	9.1600	8.6800	9.120	-5.492%	160,700	+8.443%
2024-08-02	10.040	10.1200	9.6000	9.650	-8.008%	93,288	+2.487%
2024-08-01	10.920	11.0300	10.2800	10.490	-3.850%	86,997	-5.720%
2024-07-31	11.130	11.2200	10.8100	10.910	-1.445%	217,237	-9.349%
2024-07-30	11.300	11.5300	11.0300	11.070	-1.425%	85,201	-10.659%
2024-07-29	10.600	11.4000	10.6000	11.230	+4.953%	232,591	-11.932%
2024-07-26	10.880	11.0400	9.7900	10.700	0.000%	157,718	-7.570%
2024-07-25	10.400	11.0700	10.0950	10.700	+3.984%	161,238	-7.570%
2024-07-24	10.160	10.5950	10.1600	10.290	+0.882%	168,289	-3.887%
2024-07-23	9.990	10.3850	9.9900	10.200	+1.898%	115,358	-3.039%
2024-07-22	10.050	10.2600	9.8099	10.010	-0.100%	114,397	-1.199%
2024-07-19	10.190	10.3000	9.9200	10.020	-1.572%	68,323	-1.297%
2024-07-18	10.430	10.7000	10.1000	10.180	-3.140%	62,337	-2.849%
2024-07-17	10.340	10.6500	10.3400	10.510	0.000%	95,325	-5.899%
2024-07-16	10.450	10.7722	10.4000	10.510	+2.138%	186,993	-5.899%
2024-07-15	10.210	10.4200	10.1500	10.290	+0.981%	108,229	-3.887%
2024-07-12	10.070	10.3390	10.0600	10.190	+2.722%	118,757	-2.944%
2024-07-11	10.220	10.2200	9.9100	9.920	0.000%	155,933	-0.302%
2024-07-10	10.050	10.0500	9.6300	9.920	-0.899%	71,997	-0.302%
2024-07-09	9.970	10.1200	9.8950	10.010	+0.502%	50,491	-1.199%
2024-07-08	10.130	10.1300	9.8200	9.960	-0.100%	76,985	-0.703%
2024-07-05	10.000	10.0450	9.8400	9.970	-0.300%	62,134	-0.802%
2024-07-03	10.090	10.1547	9.9350	10.000	-0.695%	30,032	-1.100%
2024-07-02	9.910	10.0900	9.8000	10.070	+0.801%	46,520	-1.787%
2024-07-01	10.290	10.2900	9.6301	9.990	-0.100%	147,773	-1.001%
2024-06-28	10.430	10.5700	9.4900	10.000	-3.101%	578,830	-1.100%
2024-06-27	10.330	10.5300	10.2500	10.320	+0.487%	68,551	-4.167%
2024-06-26	10.150	10.3700	10.0000	10.270	+0.588%	95,878	-3.700%
2024-06-25	10.370	10.4200	10.0739	10.210	-1.638%	63,364	-3.134%
2024-06-24	10.590	10.7700	10.2842	10.380	-1.798%	88,930	-4.721%
2024-06-21	10.730	10.8200	10.5100	10.570	-1.491%	88,807	-6.433%
2024-06-20	10.760	10.8200	10.6000	10.730	-0.832%	68,046	-7.829%
2024-06-18	10.960	11.0800	10.8200	10.820	-1.097%	65,403	-8.595%
2024-06-17	10.940	11.0000	10.7410	10.940	-0.545%	51,552	-9.598%
2024-06-14	10.960	11.2760	10.8600	11.000	-1.079%	82,778	-10.091%
2024-06-13	11.680	11.6800	10.9750	11.120	-4.957%	94,179	-11.061%
2024-06-12	11.700	12.0200	11.5800	11.700	+3.084%	77,169	-15.470%
2024-06-11	11.280	11.3770	11.0850	11.350	-0.439%	74,557	-12.863%
2024-06-10	10.960	11.4500	10.8700	11.400	+2.518%	87,383	-13.246%
2024-06-07	11.100	11.4060	10.9800	11.120	-1.506%	78,033	-11.061%
2024-06-06	11.430	11.6900	11.2400	11.290	-1.741%	124,727	-12.400%
2024-06-05	11.250	11.6300	11.0700	11.490	+2.133%	146,751	-13.925%
2024-06-04	11.580	11.6100	11.1500	11.250	-4.010%	99,941	-12.089%
2024-06-03	12.210	12.3500	11.6800	11.720	-2.819%	92,126	-15.614%
2024-05-31	12.150	12.5500	11.8500	12.060	-0.331%	169,659	-17.993%
2024-05-30	12.280	12.4650	11.8900	12.100	-0.412%	73,646	-18.264%
2024-05-29	12.440	12.5100	11.8400	12.150	-4.028%	103,920	-18.601%
2024-05-28	12.980	13.0000	12.5750	12.660	-2.164%	92,009	-21.880%
2024-05-24	12.450	13.1900	12.2600	12.940	+5.203%	168,518	-23.570%
2024-05-23	12.580	12.7000	12.2300	12.300	-2.148%	160,789	-19.593%
2024-05-22	12.750	13.0800	12.5000	12.570	-2.483%	69,693	-21.321%
2024-05-21	13.010	13.1800	12.5800	12.890	-1.453%	88,469	-23.274%
2024-05-20	12.520	13.3300	12.3100	13.080	+3.073%	228,057	-24.388%
2024-05-17	12.870	13.0100	12.5000	12.690	-1.245%	196,967	-22.065%
2024-05-16	13.320	13.3200	12.5400	12.850	-2.430%	249,798	-23.035%
2024-05-15	13.950	14.1300	12.5000	13.170	+25.668%	662,687	-24.905%
2024-05-14	10.750	10.9300	10.4600	10.480	-0.569%	99,263	-5.630%
2024-05-13	10.940	10.9900	10.3400	10.540	-2.498%	91,739	-6.167%
2024-05-10	10.940	11.0400	10.5200	10.810	-0.917%	129,084	-8.511%
2024-05-09	10.590	10.9250	10.5500	10.910	+2.925%	100,946	-9.349%
2024-05-08	10.590	10.6900	10.4200	10.600	-1.761%	109,670	-6.698%
2024-05-07	10.690	10.8700	10.5550	10.790	+1.601%	72,445	-8.341%
2024-05-06	10.680	10.7100	10.2109	10.620	0.000%	146,569	-6.874%
2024-05-03	10.940	10.9700	10.6000	10.620	-0.748%	102,462	-6.874%
2024-05-02	10.610	10.7600	10.2800	10.700	+2.687%	87,026	-7.570%
2024-05-01	10.250	10.5600	10.0350	10.420	+2.157%	177,207	-5.086%
2024-04-30	10.000	10.4500	10.0000	10.200	+2.000%	133,776	-3.039%
2024-04-29	10.150	10.4800	10.0000	10.000	-1.186%	143,362	-1.100%
2024-04-26	9.520	10.2000	9.4100	10.120	+15.000%	488,694	-2.273%
2024-04-25	9.090	9.0900	8.4350	8.800	-3.930%	134,736	+12.386%
2024-04-24	8.970	9.1700	8.7300	9.160	+2.461%	144,414	+7.969%
2024-04-23	9.090	9.5800	8.9100	8.940	-1.650%	149,534	+10.626%
2024-04-22	9.330	9.3300	8.8700	9.090	-2.468%	168,742	+8.801%
2024-04-19	9.250	9.5600	9.1700	9.320	-0.321%	298,081	+6.116%
2024-04-18	9.610	9.9200	9.3300	9.350	-1.889%	152,042	+5.775%
2024-04-17	10.030	10.0300	9.5100	9.530	-4.317%	137,017	+3.778%
2024-04-16	11.020	11.0200	9.6800	9.960	-3.488%	202,661	-0.703%
2024-04-15	10.620	10.7900	10.2500	10.320	-4.089%	71,080	-4.167%
2024-04-12	10.950	10.9500	10.6600	10.760	-2.536%	81,790	-8.086%
2024-04-11	11.020	11.2000	10.7900	11.040	+0.822%	69,442	-10.417%
2024-04-10	11.320	11.3200	10.8100	10.950	-3.439%	112,505	-9.680%
2024-04-09	11.120	11.6900	11.1200	11.340	+1.978%	124,953	-12.787%
2024-04-08	11.460	11.4600	11.1100	11.120	-2.199%	51,081	-11.061%
2024-04-05	11.130	11.5000	10.9901	11.370	+1.427%	81,348	-13.017%
2024-04-04	11.550	11.7000	11.1300	11.210	+0.358%	129,262	-11.775%
2024-04-03	11.170	11.4100	11.0600	11.170	-0.534%	66,001	-11.459%
2024-04-02	11.230	11.2700	10.9600	11.230	-1.664%	74,093	-11.932%
2024-04-01	12.230	12.2300	11.2300	11.420	-6.008%	157,892	-13.398%
2024-03-28	11.780	12.4000	11.6500	12.150	0.000%	419,141	-18.601%
2024-03-27	12.110	12.2200	11.8500	12.150	+1.419%	183,216	-18.601%
2024-03-26	12.000	12.4050	11.8200	11.980	+1.698%	115,954	-17.446%
2024-03-25	11.600	11.8500	11.3100	11.780	+2.703%	171,179	-16.044%
2024-03-22	12.220	12.2500	10.7300	11.470	-6.291%	221,141	-13.775%
2024-03-21	12.780	12.7800	12.1200	12.240	-3.318%	125,181	-19.199%
2024-03-20	12.670	12.9000	12.1500	12.660	+0.476%	136,483	-21.880%
2024-03-19	12.300	12.8400	12.0400	12.600	+3.194%	134,208	-21.508%
2024-03-18	12.660	12.6600	11.9200	12.210	-3.783%	174,687	-19.001%
2024-03-15	12.870	13.2800	12.5700	12.690	-1.780%	172,890	-22.065%
2024-03-14	13.490	14.0800	12.8000	12.920	-4.508%	83,455	-23.452%
2024-03-13	13.570	14.0000	13.4300	13.530	-0.221%	92,967	-26.903%
2024-03-12	14.610	14.8000	12.8600	13.560	-14.123%	400,427	-27.065%
2024-03-11	16.100	16.3100	15.6600	15.790	-2.350%	111,166	-37.365%
2024-03-08	16.320	16.6450	15.9800	16.170	+0.062%	63,296	-38.837%
2024-03-07	15.740	16.1650	15.3773	16.160	+3.990%	53,271	-38.800%
2024-03-06	15.390	15.8500	15.0700	15.540	+0.713%	108,490	-36.358%
2024-03-05	16.050	16.1400	15.3900	15.430	-4.280%	139,945	-35.904%
2024-03-04	15.990	16.5200	15.7792	16.120	+1.066%	197,200	-38.648%
2024-03-01	15.880	16.0200	15.5100	15.950	+0.758%	87,518	-37.994%
2024-02-29	15.960	16.0200	15.3100	15.830	+1.409%	142,152	-37.524%
2024-02-28	15.270	15.6600	14.9200	15.610	+0.645%	61,717	-36.643%
2024-02-27	15.000	15.7100	14.9550	15.510	+3.262%	96,864	-36.235%
2024-02-26	15.040	15.3900	14.9000	15.020	-0.989%	101,520	-34.154%
2024-02-23	15.260	15.2900	14.9450	15.170	-0.197%	70,821	-34.806%
2024-02-22	15.270	15.5000	14.9000	15.200	-0.913%	77,191	-34.934%
2024-02-21	15.700	15.7300	14.7600	15.340	-2.231%	142,539	-35.528%
2024-02-20	15.520	16.0000	14.9300	15.690	-0.696%	87,046	-36.966%
2024-02-16	15.830	15.8800	15.6200	15.800	-0.691%	47,049	-37.405%
2024-02-15	15.510	16.0900	15.5100	15.910	+2.778%	98,667	-37.838%
2024-02-14	15.060	15.6400	15.0050	15.480	+4.736%	61,217	-36.111%
2024-02-13	14.940	15.4100	14.5200	14.780	-4.891%	106,309	-33.085%
2024-02-12	15.310	15.5900	13.7800	15.540	+1.502%	76,657	-36.358%
2024-02-09	15.600	15.7100	15.2300	15.310	-1.162%	68,301	-35.402%
2024-02-08	15.000	15.5800	14.7800	15.490	+2.855%	96,644	-36.152%
2024-02-07	15.120	15.3200	14.8000	15.060	-0.397%	88,300	-34.329%
2024-02-06	14.780	15.1900	14.7800	15.120	+1.818%	60,521	-34.590%
2024-02-05	14.380	14.9200	14.2100	14.850	+1.158%	128,238	-33.401%
2024-02-02	14.480	15.0300	14.4700	14.680	-0.744%	91,090	-32.629%
2024-02-01	14.160	14.9200	13.9300	14.790	+4.745%	91,383	-33.130%
2024-01-31	13.990	14.7099	13.7100	14.120	+0.641%	91,426	-29.958%
2024-01-30	14.560	14.6100	14.0200	14.030	-4.101%	65,560	-29.508%
2024-01-29	14.360	14.6500	14.1100	14.630	+1.597%	58,124	-32.399%
2024-01-26	14.880	14.9900	14.3600	14.400	-2.439%	73,863	-31.319%
2024-01-25	15.130	15.2850	14.3500	14.760	-0.873%	62,918	-32.995%
2024-01-24	15.770	15.8600	14.8400	14.890	-4.306%	91,216	-33.580%
2024-01-23	15.850	16.1700	15.5400	15.560	-0.128%	81,649	-36.440%
2024-01-22	15.090	15.7600	14.8800	15.580	+4.144%	113,766	-36.521%
2024-01-19	15.350	15.3900	14.9100	14.960	-2.094%	74,279	-33.890%
2024-01-18	15.260	15.5700	14.9585	15.280	+0.592%	182,882	-35.275%
2024-01-17	14.590	15.2300	14.5900	15.190	+2.083%	115,662	-34.891%
2024-01-16	14.600	14.9200	14.3600	14.880	+0.677%	95,951	-33.535%
2024-01-12	15.070	15.0700	14.6050	14.780	-1.071%	103,565	-33.085%
2024-01-11	14.820	15.2899	14.6200	14.940	+0.606%	129,762	-33.802%
2024-01-10	15.110	15.1100	14.3700	14.850	-2.367%	195,119	-33.401%
2024-01-09	15.670	15.8300	14.7100	15.210	+13.847%	325,045	-34.977%
2024-01-08	13.230	13.4700	13.0300	13.360	+0.830%	81,018	-25.973%
2024-01-05	13.210	13.6500	13.1500	13.250	-0.376%	87,885	-25.358%
2024-01-04	13.240	13.3750	12.9400	13.300	-0.375%	158,591	-25.639%
2024-01-03	13.830	13.9700	13.3100	13.350	-4.915%	173,438	-25.918%
2024-01-02	14.090	14.2700	13.8900	14.040	-1.887%	90,279	-29.558%
2023-12-29	14.410	14.6900	14.2800	14.310	-1.242%	112,226	-30.887%
2023-12-28	13.960	14.6000	13.9600	14.490	+2.766%	100,514	-31.746%
2023-12-27	14.420	14.4200	13.8031	14.100	+0.142%	124,963	-29.858%
2023-12-26	14.110	14.3000	13.8200	14.080	+0.571%	128,423	-29.759%
2023-12-22	14.330	14.7000	13.7800	14.000	-1.754%	178,332	-29.357%
2023-12-21	14.200	14.5500	13.8600	14.250	+1.568%	244,380	-30.596%
2023-12-20	12.770	14.3300	12.3800	14.030	+10.212%	485,293	-29.508%
2023-12-19	11.790	12.8500	11.3550	12.730	+8.896%	331,983	-22.310%
2023-12-18	11.050	11.7300	10.6800	11.690	+5.984%	190,320	-15.398%
2023-12-15	11.170	11.1700	10.5300	11.030	-0.271%	582,750	-10.335%
2023-12-14	10.110	11.5300	10.0500	11.060	+8.858%	488,969	-10.579%
2023-12-13	9.830	10.4500	9.6200	10.160	+3.043%	300,626	-2.657%
2023-12-12	9.600	9.8900	9.4500	9.860	+2.601%	176,896	+0.304%
2023-12-11	9.810	9.8700	9.5200	9.610	-2.138%	366,992	+2.914%
2023-12-08	9.770	10.0000	9.6826	9.820	+0.102%	111,103	+0.713%
2023-12-07	9.770	9.9350	9.5500	9.810	+1.238%	98,883	+0.815%
2023-12-06	9.810	10.0000	9.6500	9.690	-0.819%	71,902	+2.064%
2023-12-05	9.910	9.9100	9.4100	9.770	-2.104%	115,091	+1.228%
2023-12-04	9.930	10.2000	9.7350	9.980	+0.201%	140,022	-0.902%
2023-12-01	9.460	10.0300	9.4600	9.960	+4.732%	235,431	-0.703%
2023-11-30	9.700	9.7296	9.4500	9.510	-0.834%	122,438	+3.996%
2023-11-29	9.440	9.7200	9.4001	9.590	+2.677%	90,673	+3.128%
2023-11-28	9.490	9.5200	9.2800	9.340	-1.373%	120,674	+5.889%
2023-11-27	9.710	9.7900	9.4050	9.470	-2.472%	118,653	+4.435%
2023-11-24	9.740	9.9500	9.6700	9.710	-0.308%	78,164	+1.854%
2023-11-22	9.830	9.8800	9.7000	9.740	+0.206%	79,354	+1.540%
2023-11-21	10.110	10.1100	9.7000	9.720	-2.994%	172,779	+1.749%
2023-11-20	9.910	10.1200	9.6700	10.020	+1.520%	183,051	-1.297%
2023-11-17	9.900	9.9800	9.5400	9.870	0.000%	132,249	+0.203%
2023-11-16	9.660	9.9400	9.3600	9.870	+2.386%	129,645	+0.203%
2023-11-15	9.450	9.6700	9.4300	9.640	+2.227%	178,360	+2.593%

.dark-mode .jVWhR0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jVWhR0{ color: #333333; background-color: white; border: 2px solid #333333; }OPRXOptimizeRx Corporation Common Stockstock NASDAQ

OPRX
OptimizeRx Corporation Common Stock
stock NASDAQ