Dark

OPRX
OptimizeRx Corporation Common Stock
stock NASDAQ

At Close

Aug 13, 2026 3:59:56 PM EDT

8.77USD+24.574%(+1.73)1,124,372

7.46Bid 10.17Ask 2.71Spread

Pre-market

Aug 13, 2026 8:30:30 AM EDT

6.57USD-6.719%(-0.47)500

After-hours

Aug 13, 2026 4:19:30 PM EDT

8.80USD+0.343%(+0.03)200

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-13	6.7900	8.870000	6.7900	8.7700	+24.574%	1,124,372	0.000%
2026-08-12	6.9200	7.180000	6.5680	7.0400	+1.734%	326,670	+24.574%
2026-08-11	6.8300	7.080000	6.8300	6.9200	+0.875%	226,719	+26.734%
2026-08-10	7.0000	7.080000	6.7601	6.8600	-3.107%	228,119	+27.843%
2026-08-07	7.0500	7.400000	6.9550	7.0800	+5.045%	184,046	+23.870%
2026-08-06	6.9000	6.900000	6.6700	6.7400	-2.742%	100,371	+30.119%
2026-08-05	6.8700	7.000000	6.6900	6.9300	+1.168%	229,800	+26.551%
2026-08-04	6.5900	6.920000	6.5850	6.8500	+4.580%	176,891	+28.029%
2026-08-03	6.1600	6.590000	6.1600	6.5500	+8.264%	106,961	+33.893%
2026-07-31	6.2500	6.290000	5.7200	6.0500	-3.509%	274,440	+44.959%
2026-07-30	6.1400	6.460000	6.0300	6.2700	-1.570%	329,446	+39.872%
2026-07-29	6.3400	6.540000	6.3310	6.3700	+0.473%	106,059	+37.677%
2026-07-28	6.4000	6.442000	6.2600	6.3400	-0.627%	171,603	+38.328%
2026-07-27	6.3400	6.450000	6.3100	6.3800	+2.244%	106,841	+37.461%
2026-07-24	6.2300	6.315100	6.1800	6.2400	+0.483%	195,011	+40.545%
2026-07-23	6.4000	6.400000	6.1300	6.2100	-3.870%	235,532	+41.224%
2026-07-22	6.6600	6.680000	6.4300	6.4600	-3.003%	224,902	+35.759%
2026-07-21	6.5200	6.680000	6.4800	6.6600	+2.304%	187,609	+31.682%
2026-07-20	6.6600	6.670000	6.4650	6.5100	-2.691%	222,754	+34.716%
2026-07-17	6.6500	6.720000	6.5100	6.6900	+0.602%	272,726	+31.091%
2026-07-16	6.6500	6.840000	6.6300	6.6500	0.000%	284,944	+31.880%
2026-07-15	6.5400	6.870000	6.5400	6.6500	+1.838%	224,084	+31.880%
2026-07-14	6.5000	6.680000	6.4250	6.5300	-0.305%	254,283	+34.303%
2026-07-13	6.4700	6.600000	6.3700	6.5500	+2.184%	227,034	+33.893%
2026-07-10	6.3200	6.450000	6.2400	6.4100	+2.070%	166,535	+36.817%
2026-07-09	6.1200	6.360000	6.1000	6.2800	+2.114%	463,375	+39.650%
2026-07-08	6.1600	6.390000	5.8900	6.1500	-2.226%	442,193	+42.602%
2026-07-07	6.3400	6.550000	6.2500	6.2900	-0.945%	366,490	+39.428%
2026-07-06	6.1700	6.490000	6.1700	6.3500	+2.585%	254,726	+38.110%
2026-07-02	6.1400	6.500000	6.0400	6.1900	+1.809%	519,647	+41.680%
2026-07-01	5.8000	6.170000	5.7800	6.0800	+6.294%	598,628	+44.243%
2026-06-30	5.3100	5.780000	5.2300	5.7200	+5.341%	506,498	+53.322%
2026-06-29	5.1600	5.560000	5.1150	5.4300	+6.055%	359,243	+61.510%
2026-06-26	4.9000	5.180000	4.8850	5.1200	+4.490%	1,805,870	+71.289%
2026-06-25	4.8000	5.010000	4.7503	4.9000	+3.376%	613,210	+78.980%
2026-06-24	4.6100	4.990000	4.6000	4.7400	+4.405%	806,922	+85.021%
2026-06-23	4.6100	4.820000	4.5400	4.5400	-2.991%	694,070	+93.172%
2026-06-22	4.9500	5.000000	4.6600	4.6800	-6.024%	426,192	+87.393%
2026-06-18	5.1600	5.200000	4.9460	4.9800	-1.969%	557,455	+76.104%
2026-06-17	5.2800	5.355000	5.0200	5.0800	-3.788%	367,805	+72.638%
2026-06-16	5.3400	5.530000	5.2700	5.2800	-0.752%	171,824	+66.098%
2026-06-15	5.2400	5.415000	5.2235	5.3200	+1.721%	198,182	+64.850%
2026-06-12	5.3000	5.370000	5.1640	5.2300	-0.947%	152,534	+67.686%
2026-06-11	5.1000	5.280000	4.9900	5.2800	+3.937%	290,024	+66.098%
2026-06-10	5.0100	5.175000	5.0040	5.0800	+0.197%	299,853	+72.638%
2026-06-09	5.1100	5.310000	4.9220	5.0700	+0.396%	306,998	+72.978%
2026-06-08	5.1500	5.200000	5.0300	5.0500	-1.174%	222,869	+73.663%
2026-06-05	5.3300	5.420000	5.0600	5.1100	-5.019%	226,233	+71.624%
2026-06-04	5.0100	5.605000	4.9600	5.3800	+8.687%	476,198	+63.011%
2026-06-03	5.2400	5.250000	4.9300	4.9500	-6.250%	330,783	+77.172%
2026-06-02	5.3800	5.460000	5.1770	5.2800	-1.859%	341,565	+66.098%
2026-06-01	5.2000	5.520000	5.1600	5.3800	+3.661%	409,039	+63.011%
2026-05-29	5.1000	5.380000	5.0000	5.1900	+1.765%	528,603	+68.979%
2026-05-28	4.8500	5.130000	4.8200	5.1000	+4.508%	248,283	+71.961%
2026-05-27	4.8300	5.030000	4.8000	4.8800	+1.035%	391,622	+79.713%
2026-05-26	4.9500	5.060000	4.7812	4.8300	-2.227%	291,433	+81.573%
2026-05-22	4.9200	5.120000	4.9000	4.9400	0.000%	340,954	+77.530%
2026-05-21	4.9200	5.006600	4.7950	4.9400	-0.604%	298,048	+77.530%
2026-05-20	4.8100	5.040000	4.7100	4.9700	+2.899%	381,282	+76.459%
2026-05-19	5.0500	5.180000	4.7700	4.8300	-5.108%	974,532	+81.573%
2026-05-18	5.2100	5.360000	5.0150	5.0900	-2.303%	462,955	+72.299%
2026-05-15	5.0900	5.340000	5.0900	5.2100	+0.579%	572,844	+68.330%
2026-05-14	5.0600	5.390000	5.0000	5.1800	+5.392%	1,180,182	+69.305%
2026-05-13	5.6200	5.720000	4.5700	4.9150	-22.476%	2,221,809	+78.433%
2026-05-12	6.1200	6.480000	6.1000	6.3400	+2.093%	657,686	+38.328%
2026-05-11	6.3600	6.470000	6.1400	6.2100	-3.571%	298,664	+41.224%
2026-05-08	6.5700	6.570000	6.3000	6.4400	-2.866%	232,421	+36.180%
2026-05-07	6.5200	6.770000	6.5100	6.6300	+2.473%	246,578	+32.278%
2026-05-06	6.7000	6.800000	6.3700	6.4700	-2.413%	308,252	+35.549%
2026-05-05	6.8000	6.892300	6.4600	6.6300	-2.068%	518,652	+32.278%
2026-05-04	6.6700	6.990000	6.5497	6.7700	+1.045%	321,855	+29.542%
2026-05-01	6.2700	6.720000	6.2600	6.7000	+7.544%	472,796	+30.896%
2026-04-30	6.1800	6.250000	5.9500	6.2300	+1.466%	338,545	+40.770%
2026-04-29	6.5100	6.510000	6.0700	6.1400	-4.063%	392,425	+42.834%
2026-04-28	6.4000	6.450000	6.2300	6.4000	-0.156%	323,349	+37.031%
2026-04-27	6.4300	6.770000	6.3800	6.4100	-0.311%	410,342	+36.817%
2026-04-24	6.4000	6.560000	6.3160	6.4300	+0.312%	344,009	+36.392%
2026-04-23	6.8000	6.800000	6.2606	6.4100	-5.735%	384,234	+36.817%
2026-04-22	7.0000	7.360000	6.6800	6.8000	-2.017%	418,599	+28.971%
2026-04-21	7.2600	8.260000	6.9000	6.9400	-3.611%	950,457	+26.369%
2026-04-20	7.0000	7.359900	6.9000	7.2000	+0.418%	289,708	+21.806%
2026-04-17	6.7400	7.290000	6.7400	7.1700	+7.982%	519,859	+22.315%
2026-04-16	6.4600	6.689900	6.4000	6.6400	+3.750%	484,561	+32.078%
2026-04-15	6.0800	6.430000	6.0000	6.4000	+5.785%	324,696	+37.031%
2026-04-14	5.9600	6.200000	5.9300	6.0500	+2.024%	321,938	+44.959%
2026-04-13	6.0200	6.050000	5.7700	5.9300	-3.263%	581,678	+47.892%
2026-04-10	6.2000	6.505000	5.9725	6.1300	-0.487%	626,287	+43.067%
2026-04-09	6.3900	6.480000	6.0300	6.1600	-5.231%	536,377	+42.370%
2026-04-08	7.1500	7.220000	6.4250	6.5000	-2.256%	391,903	+34.923%
2026-04-07	6.6100	6.775000	6.3000	6.6500	-2.206%	335,821	+31.880%
2026-04-06	6.7200	6.960000	6.6201	6.8000	+3.659%	502,494	+28.971%
2026-04-02	6.4200	6.800000	6.2300	6.5600	0.000%	329,247	+33.689%
2026-04-01	6.5800	6.825000	6.2400	6.5600	+4.459%	498,893	+33.689%
2026-03-31	6.5200	6.575000	6.1900	6.2800	-2.786%	389,919	+39.650%
2026-03-30	6.6700	6.800000	6.3101	6.4600	-2.121%	383,595	+35.759%
2026-03-27	6.8600	6.930000	6.5500	6.6000	-5.172%	424,794	+32.879%
2026-03-26	7.1100	7.330000	6.9009	6.9600	-3.064%	590,110	+26.006%
2026-03-25	6.9450	7.469900	6.7953	7.1800	+5.900%	1,731,284	+22.145%
2026-03-24	6.3700	6.860000	6.2900	6.7800	+5.443%	733,531	+29.351%
2026-03-23	6.1900	6.580000	6.1200	6.4300	+7.346%	443,135	+36.392%
2026-03-20	6.1500	6.170000	5.9400	5.9900	-2.602%	295,635	+46.411%
2026-03-19	6.3100	6.490000	6.0000	6.1500	-2.536%	632,250	+42.602%
2026-03-18	6.5200	6.610000	6.2300	6.3100	-4.683%	363,846	+38.986%
2026-03-17	6.5600	6.823600	6.4000	6.6200	+1.378%	438,328	+32.477%
2026-03-16	6.4800	6.651000	6.3203	6.5300	+2.031%	399,848	+34.303%
2026-03-13	6.0100	6.410000	5.9600	6.4000	+7.926%	611,594	+37.031%
2026-03-12	6.5200	6.535000	5.9150	5.9300	-11.094%	381,007	+47.892%
2026-03-11	6.5600	6.855000	6.5050	6.6700	+1.368%	401,448	+31.484%
2026-03-10	6.8500	7.047100	6.5250	6.5800	-3.801%	465,729	+33.283%
2026-03-09	6.6000	6.930000	6.5300	6.8400	+1.484%	527,116	+28.216%
2026-03-06	6.8950	7.490000	5.5400	6.7400	-10.491%	2,101,602	+30.119%
2026-03-05	7.7400	7.980000	7.3000	7.5300	-4.320%	973,828	+16.467%
2026-03-04	7.3800	7.960000	7.2000	7.8700	+7.514%	298,030	+11.436%
2026-03-03	7.1500	7.420000	6.8400	7.3200	-0.947%	257,090	+19.809%
2026-03-02	7.4500	7.556900	7.2600	7.3900	-2.507%	295,894	+18.674%
2026-02-27	7.6500	7.678329	7.3800	7.5800	-3.316%	341,997	+15.699%
2026-02-26	7.7800	8.060000	7.6801	7.8400	+0.642%	274,408	+11.862%
2026-02-25	7.6700	8.150000	7.5200	7.7900	+1.963%	457,453	+12.580%
2026-02-24	7.3700	7.675000	7.3700	7.6400	+3.664%	301,414	+14.791%
2026-02-23	8.2100	8.290000	7.1250	7.3700	-10.122%	647,216	+18.996%
2026-02-20	8.5200	8.840000	8.1900	8.2000	-4.983%	337,878	+6.951%
2026-02-19	8.3300	8.650000	8.1310	8.6300	+2.983%	497,583	+1.622%
2026-02-18	8.3000	8.469000	7.9400	8.3800	+1.086%	528,862	+4.654%
2026-02-17	8.6200	8.840000	8.1640	8.2900	-5.257%	379,256	+5.790%
2026-02-13	8.2500	9.059900	8.0950	8.7500	+6.577%	438,115	+0.229%
2026-02-12	9.3300	9.425000	7.8000	8.2100	-11.051%	835,310	+6.821%
2026-02-11	10.2400	10.350000	9.0600	9.2300	-8.342%	941,733	-4.984%
2026-02-10	10.3900	10.590000	10.0600	10.0700	-2.705%	301,675	-12.910%
2026-02-09	10.9000	10.900000	10.3200	10.3500	-4.959%	225,870	-15.266%
2026-02-06	10.7600	10.950000	10.1500	10.8900	+3.321%	408,948	-19.467%
2026-02-05	10.8900	11.010000	10.4050	10.5400	-4.356%	311,643	-16.793%
2026-02-04	10.0600	11.910000	9.9500	11.0200	+7.512%	692,012	-20.417%
2026-02-03	10.9900	11.160000	9.7300	10.2500	-6.136%	503,228	-14.439%
2026-02-02	10.6300	11.240000	10.3400	10.9200	+1.487%	266,700	-19.689%
2026-01-30	10.7000	11.070000	10.4000	10.7600	-0.555%	567,262	-18.494%
2026-01-29	11.0100	11.060000	10.4000	10.8200	-1.367%	219,652	-18.946%
2026-01-28	11.8100	12.120000	10.9200	10.9700	-6.797%	327,487	-20.055%
2026-01-27	11.6500	11.870000	11.3400	11.7700	+1.117%	321,929	-25.489%
2026-01-26	11.8900	12.160000	11.6000	11.6400	-2.349%	152,703	-24.656%
2026-01-23	11.8600	12.030000	11.4500	11.9200	-0.334%	277,583	-26.426%
2026-01-22	11.8100	12.340000	11.7000	11.9600	+2.573%	326,140	-26.672%
2026-01-21	11.9200	12.170000	11.4400	11.6600	-2.345%	230,819	-24.786%
2026-01-20	11.8800	12.190000	11.7100	11.9400	-1.728%	199,467	-26.549%
2026-01-16	12.6000	12.600000	12.0250	12.1500	-3.571%	225,807	-27.819%
2026-01-15	12.8400	13.000000	12.3800	12.6000	-1.946%	193,734	-30.397%
2026-01-14	12.5600	12.850000	12.2300	12.8500	+1.742%	200,935	-31.751%
2026-01-13	14.1300	14.130000	12.5100	12.6300	-10.171%	219,310	-30.562%
2026-01-12	13.1200	14.160000	12.9200	14.0600	+6.839%	227,104	-37.624%
2026-01-09	13.5400	13.625000	12.8600	13.1600	-1.497%	163,855	-33.359%
2026-01-08	13.7800	13.890000	13.0800	13.3600	-3.538%	283,008	-34.356%
2026-01-07	13.3700	14.055000	13.0000	13.8500	+3.979%	342,597	-36.679%
2026-01-06	13.1000	13.350000	12.6735	13.3200	+1.139%	179,583	-34.159%
2026-01-05	12.5000	13.670000	12.4594	13.1700	+6.039%	317,881	-33.409%
2026-01-02	12.3800	12.620000	11.7500	12.4200	+1.305%	307,935	-29.388%
2025-12-31	12.3600	12.440000	12.1200	12.2600	-1.049%	386,522	-28.467%
2025-12-30	12.2300	12.578000	12.1200	12.3900	+1.143%	196,223	-29.217%
2025-12-29	12.3900	12.520000	12.2000	12.2500	-1.843%	180,508	-28.408%
2025-12-26	12.8000	12.870000	12.3750	12.4800	-2.194%	178,752	-29.728%
2025-12-24	12.6200	12.890000	12.5450	12.7600	+0.157%	103,031	-31.270%
2025-12-23	13.1800	13.180000	12.6500	12.7400	-4.138%	182,578	-31.162%
2025-12-22	13.5900	13.690000	13.0700	13.2900	-1.628%	312,239	-34.011%
2025-12-19	13.7000	13.780000	13.2500	13.5100	-0.662%	402,059	-35.085%
2025-12-18	13.2200	13.660000	13.0200	13.6000	+3.738%	396,859	-35.515%
2025-12-17	12.9200	13.710000	12.9200	13.1100	+2.662%	274,288	-33.105%
2025-12-16	13.0700	13.405000	12.6600	12.7700	-3.111%	217,464	-31.323%
2025-12-15	13.6600	13.874800	13.1400	13.1800	-1.347%	226,980	-33.460%
2025-12-12	14.0500	14.250000	13.3400	13.3600	-4.775%	260,871	-34.356%
2025-12-11	13.8800	14.090000	13.1350	14.0300	+1.154%	647,140	-37.491%
2025-12-10	13.8400	14.150000	13.7000	13.8700	-0.288%	293,804	-36.770%
2025-12-09	13.9300	14.260000	13.8900	13.9100	-0.714%	149,446	-36.952%
2025-12-08	14.3300	14.645000	13.6900	14.0100	-1.615%	196,679	-37.402%
2025-12-05	14.7100	14.950000	14.2000	14.2400	-2.799%	154,874	-38.413%
2025-12-04	14.3300	14.750000	14.1200	14.6500	+2.304%	143,518	-40.137%
2025-12-03	14.1800	14.340000	13.9500	14.3200	+1.488%	220,302	-38.757%
2025-12-02	14.4900	14.720000	14.0100	14.1100	-1.604%	171,505	-37.845%
2025-12-01	15.2300	15.230000	14.2800	14.3400	-6.090%	322,870	-38.842%
2025-11-28	15.5100	15.550000	15.1500	15.2700	-0.715%	80,194	-42.567%
2025-11-26	15.4000	15.590000	15.1100	15.3800	-0.065%	188,960	-42.978%
2025-11-25	15.2300	15.590000	15.1600	15.3900	+0.654%	206,578	-43.015%
2025-11-24	14.5900	15.440000	14.5900	15.2900	+4.798%	205,420	-42.642%
2025-11-21	13.5800	14.940000	13.5800	14.5900	+7.437%	259,955	-39.890%
2025-11-20	14.4300	14.870000	13.5700	13.5800	-4.769%	276,062	-35.420%
2025-11-19	14.1200	14.500000	13.8800	14.2600	+0.992%	248,138	-38.499%
2025-11-18	14.5300	14.737500	14.0500	14.1200	-4.530%	239,542	-37.890%
2025-11-17	14.8700	15.100000	14.5600	14.7900	-2.569%	289,359	-40.703%
2025-11-14	15.0200	15.510000	14.9700	15.1800	-1.811%	195,495	-42.227%
2025-11-13	16.1500	16.370000	15.4500	15.4600	-4.272%	311,294	-43.273%
2025-11-12	15.8900	16.190000	15.6801	16.1500	+1.636%	253,488	-45.697%
2025-11-11	16.5000	16.840000	15.7500	15.8900	-3.755%	331,499	-44.808%
2025-11-10	16.1500	16.800000	15.8024	16.5100	+5.495%	486,525	-46.881%
2025-11-07	18.0600	18.370000	14.8100	15.6500	-17.371%	1,014,672	-43.962%
2025-11-06	19.3900	19.570000	18.3500	18.9400	-1.148%	420,632	-53.696%
2025-11-05	18.6400	19.689900	18.3800	19.1600	+2.023%	423,969	-54.228%
2025-11-04	18.9000	19.430000	18.2400	18.7800	-3.395%	398,306	-53.301%
2025-11-03	20.4900	21.090000	19.4200	19.4400	-5.124%	293,512	-54.887%
2025-10-31	19.7200	21.060000	19.5000	20.4900	+4.488%	256,562	-57.199%
2025-10-30	20.3600	20.955000	19.5500	19.6100	-4.621%	145,968	-55.278%
2025-10-29	21.0300	21.560000	20.2400	20.5600	-2.281%	270,553	-57.344%
2025-10-28	21.0600	21.530000	20.2600	21.0400	+0.766%	244,047	-58.317%
2025-10-27	22.1400	22.250000	20.8400	20.8800	-3.690%	355,228	-57.998%
2025-10-24	19.9900	21.990000	19.8050	21.6800	+10.669%	421,436	-59.548%
2025-10-23	18.9100	19.670000	18.9100	19.5900	+4.091%	161,206	-55.232%
2025-10-22	19.8400	19.972200	18.4300	18.8200	-5.141%	202,943	-53.401%
2025-10-21	20.1800	20.480000	19.6400	19.8400	-2.266%	196,161	-55.796%
2025-10-20	19.7300	20.310000	19.5950	20.3000	+3.836%	137,687	-56.798%
2025-10-17	19.5400	20.078500	19.1100	19.5500	-1.163%	164,645	-55.141%
2025-10-16	20.5000	20.849900	19.6600	19.7800	-2.992%	272,140	-55.662%
2025-10-15	20.1000	20.410000	19.6370	20.3900	+2.462%	228,639	-56.989%
2025-10-14	18.4000	20.100000	18.1700	19.9000	+6.247%	346,487	-55.930%
2025-10-13	18.3100	18.830000	18.1000	18.7300	+3.595%	225,433	-53.177%
2025-10-10	18.9100	19.771300	18.0400	18.0800	-1.148%	322,416	-51.493%
2025-10-09	18.3500	18.487800	17.9500	18.2900	+0.274%	203,013	-52.050%
2025-10-08	18.1000	18.570000	17.6400	18.2400	+1.616%	208,420	-51.919%
2025-10-07	17.7000	18.290000	17.4500	17.9500	+1.527%	281,221	-51.142%
2025-10-06	18.8800	19.002800	17.6600	17.6800	-5.707%	370,245	-50.396%
2025-10-03	17.7900	18.849600	17.6600	18.7500	+6.534%	312,659	-53.227%
2025-10-02	19.0200	19.060000	17.2400	17.6000	-7.271%	482,058	-50.170%
2025-10-01	20.1800	20.470000	18.9400	18.9800	-7.415%	403,515	-53.793%
2025-09-30	20.4900	20.695000	19.6750	20.5000	-0.049%	637,862	-57.220%
2025-09-29	18.7500	20.580000	18.4554	20.5100	+9.212%	662,925	-57.240%
2025-09-26	18.6000	18.920000	18.4800	18.7800	+2.399%	243,456	-53.301%
2025-09-25	18.1100	18.530000	17.2700	18.3400	-0.380%	327,485	-52.181%
2025-09-24	19.3200	19.420000	18.3500	18.4100	-3.410%	265,758	-52.363%
2025-09-23	19.2500	19.470000	18.8000	19.0600	-0.157%	322,668	-53.987%
2025-09-22	18.1200	19.210000	17.9600	19.0900	+4.890%	318,131	-54.060%
2025-09-19	18.9500	19.000000	17.8750	18.2000	-3.805%	443,626	-51.813%
2025-09-18	18.0000	19.000000	17.8500	18.9200	+6.412%	363,974	-53.647%
2025-09-17	18.0400	18.430000	17.7300	17.7800	-1.876%	164,438	-50.675%
2025-09-16	17.8700	18.215000	17.2500	18.1200	+4.559%	254,881	-51.600%
2025-09-15	17.4300	17.930000	17.0700	17.3300	0.000%	501,878	-49.394%
2025-09-12	18.4800	18.780000	17.2900	17.3300	-7.966%	581,250	-49.394%
2025-09-11	17.8500	18.850000	17.5808	18.8300	+7.232%	374,313	-53.425%
2025-09-10	17.7200	18.263600	17.0500	17.5600	-1.293%	403,188	-50.057%
2025-09-09	18.5000	18.570000	17.7700	17.7900	-2.734%	243,828	-50.703%
2025-09-08	18.8700	18.920000	17.8800	18.2900	-2.816%	282,716	-52.050%
2025-09-05	18.9900	19.250000	18.1550	18.8200	+1.128%	353,081	-53.401%
2025-09-04	17.4600	18.620000	17.2280	18.6100	+6.100%	274,895	-52.875%
2025-09-03	17.1300	17.650000	16.7000	17.5400	+2.214%	425,832	-50.000%
2025-09-02	17.7800	18.380000	17.0300	17.1600	-5.036%	442,938	-48.893%
2025-08-29	18.3700	18.463900	17.6850	18.0700	-0.878%	333,594	-51.467%
2025-08-28	17.5400	18.960000	17.4700	18.2300	+3.993%	584,023	-51.892%
2025-08-27	17.6200	17.930000	17.4200	17.5300	-0.454%	306,332	-49.971%
2025-08-26	17.1700	17.670000	16.8600	17.6100	+3.588%	243,710	-50.199%
2025-08-25	17.1900	17.480000	16.5300	17.0000	-1.449%	448,422	-48.412%
2025-08-22	16.2800	17.299000	15.9650	17.2500	+6.877%	368,415	-49.159%
2025-08-21	15.3900	16.490000	15.3450	16.1400	+4.196%	250,053	-45.663%
2025-08-20	15.6900	15.750000	15.1000	15.4900	-1.962%	300,345	-43.383%
2025-08-19	16.9800	16.980000	15.7520	15.8000	-6.949%	358,509	-44.494%
2025-08-18	16.9000	17.300000	16.7500	16.9800	+0.712%	364,038	-48.351%
2025-08-15	17.6500	17.650000	16.7500	16.8600	-4.150%	257,569	-47.983%
2025-08-14	17.1900	17.730000	16.5300	17.5900	+1.500%	374,116	-50.142%
2025-08-13	16.7500	17.595000	16.4100	17.3300	+5.671%	486,574	-49.394%
2025-08-12	16.3100	16.660000	15.5500	16.4000	+1.360%	390,159	-46.524%
2025-08-11	17.4300	17.430000	15.0900	16.1800	-6.474%	822,893	-45.797%
2025-08-08	16.2500	18.220000	14.3100	17.3000	+34.735%	2,337,969	-49.306%
2025-08-07	12.7400	13.130000	12.1200	12.8400	+2.885%	464,383	-31.698%
2025-08-06	12.5300	12.795000	12.0400	12.4800	-0.399%	262,472	-29.728%
2025-08-05	12.9200	13.035000	12.2500	12.5300	-2.566%	277,327	-30.008%
2025-08-04	12.6500	13.240000	12.1200	12.8600	+2.880%	408,306	-31.804%
2025-08-01	12.4500	13.035200	12.0100	12.5000	-0.951%	231,832	-29.840%
2025-07-31	12.6100	13.405000	12.5600	12.6200	-0.158%	206,834	-30.507%
2025-07-30	12.9700	13.305000	12.5050	12.6400	-1.939%	128,926	-30.617%
2025-07-29	13.9400	13.980000	12.7750	12.8900	-6.594%	233,911	-31.963%
2025-07-28	14.3600	14.582300	13.6750	13.8000	-3.833%	212,639	-36.449%
2025-07-25	13.9500	14.634700	13.7054	14.3500	+2.941%	173,410	-38.885%
2025-07-24	13.7700	14.425000	13.5500	13.9400	+1.235%	159,938	-37.088%
2025-07-23	13.3800	13.840000	13.2150	13.7700	+3.534%	114,123	-36.311%
2025-07-22	12.8900	13.390000	12.7100	13.3000	+3.261%	121,316	-34.060%
2025-07-21	13.1100	13.519900	12.8200	12.8800	-0.694%	151,860	-31.910%
2025-07-18	14.1300	14.130000	12.8800	12.9700	-7.291%	212,622	-32.382%
2025-07-17	14.2500	14.960000	13.9700	13.9900	-1.270%	267,829	-37.312%
2025-07-16	12.9700	14.330000	12.7750	14.1700	+9.252%	288,910	-38.109%
2025-07-15	12.5500	13.230000	12.3900	12.9700	+2.287%	201,688	-32.382%
2025-07-14	12.6700	12.995000	12.2400	12.6800	-0.157%	258,016	-30.836%
2025-07-11	13.1500	13.370000	12.3600	12.7000	-4.367%	172,382	-30.945%
2025-07-10	13.5200	13.575000	13.2400	13.2800	-1.920%	98,886	-33.961%
2025-07-09	13.7900	13.950000	13.2750	13.5400	-1.096%	136,465	-35.229%
2025-07-08	13.1000	13.798800	12.8800	13.6900	+4.904%	173,661	-35.939%
2025-07-07	13.3700	13.660000	13.0240	13.0500	-2.829%	137,511	-32.797%
2025-07-03	13.1300	13.470000	13.0000	13.4300	+2.363%	78,613	-34.698%
2025-07-02	13.6600	13.660000	13.1000	13.1200	-3.458%	151,912	-33.155%
2025-07-01	13.4300	13.690000	13.2200	13.5900	+0.667%	197,070	-35.467%
2025-06-30	13.7000	14.060000	13.3300	13.5000	-1.026%	583,844	-35.037%
2025-06-27	12.6700	13.640000	12.5550	13.6400	+7.826%	439,526	-35.704%
2025-06-26	13.1100	13.280000	12.6300	12.6500	-4.167%	228,191	-30.672%
2025-06-25	12.9300	13.420000	12.3200	13.2000	+2.326%	245,959	-33.561%
2025-06-24	12.9800	13.200000	12.2000	12.9000	-0.616%	278,394	-32.016%
2025-06-23	12.8800	13.090000	12.5208	12.9800	+0.776%	160,478	-32.435%
2025-06-20	13.2000	13.360000	12.8600	12.8800	-1.604%	196,597	-31.910%
2025-06-18	13.4200	13.420000	12.7300	13.0900	-2.313%	290,573	-33.002%
2025-06-17	13.6700	14.005000	13.3400	13.4000	-2.687%	186,867	-34.552%
2025-06-16	14.2900	14.490000	13.6800	13.7700	-3.504%	263,320	-36.311%
2025-06-13	14.7500	15.010000	14.2250	14.2700	-5.183%	204,236	-38.542%
2025-06-12	14.7800	15.710000	14.7800	15.0500	-0.987%	221,730	-41.728%
2025-06-11	15.5000	15.630000	15.0800	15.2000	-1.554%	276,226	-42.303%
2025-06-10	14.8800	15.630100	14.5100	15.4400	+4.607%	431,190	-43.199%
2025-06-09	15.0600	15.200000	14.1597	14.7600	+0.958%	458,189	-40.583%
2025-06-06	14.4400	15.250000	13.5350	14.6200	+3.103%	505,174	-40.014%
2025-06-05	13.7800	15.140000	13.3800	14.1800	+2.903%	1,040,262	-38.152%
2025-06-04	13.2200	14.010000	12.9650	13.7800	+4.236%	410,511	-36.357%
2025-06-03	12.6850	13.439800	12.0100	13.2200	+7.045%	600,733	-33.661%
2025-06-02	12.1500	12.640000	12.0000	12.3500	+1.730%	217,926	-28.988%
2025-05-30	12.0000	12.270000	11.7500	12.1400	+0.747%	238,665	-27.759%
2025-05-29	12.3900	12.410000	11.9000	12.0500	-1.148%	161,872	-27.220%
2025-05-28	12.6000	12.600000	12.0104	12.1900	-3.560%	209,994	-28.056%
2025-05-27	11.9100	12.765000	11.7500	12.6400	+8.498%	388,549	-30.617%
2025-05-23	11.8200	12.110000	11.5700	11.6500	-3.639%	250,265	-24.721%
2025-05-22	11.5800	12.200000	11.3623	12.0900	+4.134%	219,440	-27.461%
2025-05-21	11.8100	12.169500	11.2700	11.6100	-2.845%	224,055	-24.462%
2025-05-20	12.2200	12.330000	11.8350	11.9500	-2.049%	218,542	-26.611%
2025-05-19	11.3100	12.660000	11.3100	12.2000	+6.737%	635,375	-28.115%
2025-05-16	10.6600	11.470000	10.4100	11.4300	+7.324%	310,922	-23.272%
2025-05-15	9.9600	10.710000	9.6400	10.6500	+5.341%	254,980	-17.653%
2025-05-14	11.0500	11.725000	9.5800	10.1100	-8.174%	526,380	-13.254%
2025-05-13	11.5000	12.775200	10.4450	11.0100	+19.674%	1,416,631	-20.345%
2025-05-12	10.2500	10.680000	9.1000	9.2000	-7.908%	479,907	-4.674%
2025-05-09	9.9100	10.190000	9.6550	9.9900	+0.807%	118,244	-12.212%
2025-05-08	9.6300	10.400000	9.6300	9.9100	+4.536%	237,436	-11.504%
2025-05-07	9.4200	9.980000	9.3250	9.4800	+1.608%	96,633	-7.489%
2025-05-06	9.5450	9.730000	9.1150	9.3300	-3.115%	145,500	-6.002%
2025-05-05	10.0500	10.300000	9.5100	9.6300	-4.179%	239,101	-8.930%
2025-05-02	9.7200	10.380000	9.4100	10.0500	+4.253%	223,791	-12.736%
2025-05-01	9.1300	9.900000	8.9350	9.6400	+5.702%	271,106	-9.025%
2025-04-30	8.9700	9.320000	8.6500	9.1200	-0.654%	146,005	-3.838%
2025-04-29	8.6700	9.295000	8.6550	9.1800	+5.034%	129,068	-4.466%
2025-04-28	8.6500	8.970000	8.5900	8.7400	+0.924%	136,124	+0.343%
2025-04-25	8.2700	8.860000	8.1400	8.6600	+3.341%	144,233	+1.270%
2025-04-24	8.4600	8.600000	8.3700	8.3800	-0.357%	100,008	+4.654%
2025-04-23	8.4700	8.918500	8.3000	8.4100	+2.561%	150,324	+4.281%
2025-04-22	8.3700	8.538700	8.0900	8.2000	-2.148%	141,166	+6.951%
2025-04-21	8.5600	8.807200	8.2300	8.3800	-0.828%	85,953	+4.654%
2025-04-17	8.1700	8.580000	8.1400	8.4500	+3.301%	142,758	+3.787%
2025-04-16	8.3700	8.370000	7.9000	8.1800	-1.801%	99,314	+7.213%
2025-04-15	8.3200	8.448900	8.1800	8.3300	0.000%	108,265	+5.282%
2025-04-14	8.1500	8.420000	7.9200	8.3300	+2.460%	162,331	+5.282%
2025-04-11	8.2500	8.337400	7.7550	8.1300	-0.368%	158,017	+7.872%
2025-04-10	8.0700	8.245000	7.6000	8.1600	-1.568%	198,176	+7.475%
2025-04-09	7.3900	8.320000	7.1500	8.2900	+11.425%	360,037	+5.790%
2025-04-08	8.2600	8.260000	6.8000	7.4400	-5.584%	483,890	+17.876%
2025-04-07	7.2600	8.100000	6.8800	7.8800	+1.677%	420,922	+11.294%
2025-04-04	7.4800	7.780000	7.0700	7.7500	-1.650%	311,939	+13.161%
2025-04-03	7.7600	8.145000	7.6800	7.8800	-5.402%	206,547	+11.294%
2025-04-02	8.0800	8.410000	7.8648	8.3300	+1.834%	316,489	+5.282%
2025-04-01	8.6500	8.710000	7.9500	8.1800	-5.543%	270,636	+7.213%
2025-03-31	8.5900	8.940000	8.2600	8.6600	+0.231%	569,042	+1.270%
2025-03-28	8.7300	8.910000	8.3350	8.6400	-1.144%	200,589	+1.505%
2025-03-27	8.7500	9.300000	8.6900	8.7400	0.000%	228,846	+0.343%
2025-03-26	9.4100	9.410000	8.7100	8.7400	-7.709%	262,766	+0.343%
2025-03-25	9.1000	9.840000	8.9109	9.4700	+5.222%	387,098	-7.392%
2025-03-24	8.7600	9.040000	8.5131	9.0000	+4.287%	217,175	-2.556%
2025-03-21	8.5600	8.789500	7.9750	8.6300	-1.820%	336,679	+1.622%
2025-03-20	8.9400	9.750000	8.6500	8.7900	+2.091%	910,490	-0.228%
2025-03-19	8.8600	9.430000	8.3300	8.6100	-4.545%	292,583	+1.858%
2025-03-18	8.3700	9.460000	8.2016	9.0200	+9.069%	669,744	-2.772%
2025-03-17	7.8000	8.470000	7.6300	8.2700	+6.435%	400,800	+6.046%
2025-03-14	7.1000	8.000000	6.8400	7.7700	+8.671%	1,072,539	+12.870%
2025-03-13	6.3300	7.830000	6.2018	7.1500	+13.854%	2,453,482	+22.657%
2025-03-12	4.8500	6.740000	4.8500	6.2800	+51.691%	16,407,077	+39.650%
2025-03-11	4.2500	4.250000	3.9914	4.1400	-3.721%	159,046	+111.836%
2025-03-10	4.5800	4.580000	4.0200	4.3000	-6.114%	177,081	+103.953%
2025-03-07	4.9000	4.900000	4.5550	4.5800	-2.966%	55,560	+91.485%
2025-03-06	5.0700	5.070000	4.6100	4.7200	-5.788%	125,212	+85.805%
2025-03-05	5.2800	5.290000	4.8900	5.0100	-5.114%	140,850	+75.050%
2025-03-04	4.8500	5.300000	4.8300	5.2800	+8.419%	107,509	+66.098%
2025-03-03	5.2800	5.416800	4.8600	4.8700	-5.985%	91,742	+80.082%
2025-02-28	5.1100	5.205000	4.9600	5.1800	+0.778%	100,470	+69.305%
2025-02-27	5.0500	5.270000	5.0050	5.1400	+0.587%	102,292	+70.623%
2025-02-26	5.3100	5.385000	5.0101	5.1100	-3.766%	88,314	+71.624%
2025-02-25	5.5500	5.685000	5.2800	5.3100	-4.496%	110,816	+65.160%
2025-02-24	5.8000	5.924400	5.4700	5.5600	-3.806%	140,341	+57.734%

.dark-mode .Rzf2JG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rzf2JG{ color: #333333; background-color: white; border: 2px solid #333333; }OPRXOptimizeRx Corporation Common Stockstock NASDAQ

OPRX
OptimizeRx Corporation Common Stock
stock NASDAQ