Want to see OPRX full AI Analyst Report?
OptimizeRx (OPRX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.25 | 9.36 | 9.00 | 9.32 | 9.32 | -0.53% | 136,250 | 0.76 |
| Oct 29, 2026 | 9.26 | 9.47 | 9.23 | 9.37 | 9.37 | +0.75% | 100,510 | 0.56 |
| Oct 28, 2026 | 9.10 | 9.46 | 9.10 | 9.30 | 9.30 | +2.65% | 97,168 | 0.53 |
| Oct 27, 2026 | 9.07 | 9.28 | 8.97 | 9.06 | 9.06 | -0.11% | 106,920 | 0.57 |
| Oct 26, 2026 | 9.15 | 9.25 | 8.93 | 9.07 | 9.07 | -0.87% | 139,961 | 0.75 |
| Oct 23, 2026 | 9.08 | 9.31 | 8.89 | 9.15 | 9.15 | +0.77% | 77,098 | 0.41 |
| Oct 22, 2026 | 9.24 | 9.33 | 9.01 | 9.08 | 9.08 | -3.09% | 133,964 | 0.72 |
| Oct 21, 2026 | 8.93 | 9.60 | 8.56 | 9.37 | 9.37 | +4.93% | 187,047 | 1.00 |
| Oct 20, 2026 | 8.71 | 9.08 | 8.57 | 8.93 | 8.93 | +2.17% | 157,746 | 0.84 |
| Oct 19, 2026 | 8.40 | 8.90 | 8.40 | 8.74 | 8.74 | +2.82% | 130,565 | 0.69 |
| Oct 16, 2026 | 8.89 | 8.99 | 8.50 | 8.50 | 8.50 | -3.95% | 101,177 | 0.53 |
| Oct 15, 2026 | 8.20 | 8.91 | 8.11 | 8.85 | 8.85 | +6.76% | 151,520 | 0.79 |
| Oct 14, 2026 | 8.52 | 8.52 | 8.22 | 8.29 | 8.29 | -1.60% | 81,519 | 0.42 |
| Oct 13, 2026 | 8.25 | 8.59 | 8.25 | 8.43 | 8.43 | +2.49% | 154,763 | 0.79 |
| Oct 12, 2026 | 8.30 | 8.35 | 8.14 | 8.22 | 8.22 | -0.72% | 142,904 | 0.72 |
| Oct 09, 2026 | 8.43 | 8.58 | 8.28 | 8.28 | 8.28 | -1.19% | 123,204 | 0.61 |
| Oct 08, 2026 | 8.52 | 8.52 | 8.20 | 8.38 | 8.38 | -1.99% | 211,572 | 1.05 |
| Oct 07, 2026 | 8.74 | 8.99 | 8.38 | 8.55 | 8.55 | -2.95% | 162,119 | 0.81 |
| Oct 06, 2026 | 8.82 | 9.18 | 8.79 | 8.81 | 8.81 | +1.03% | 171,939 | 0.84 |
| Oct 05, 2026 | 8.60 | 8.79 | 8.45 | 8.72 | 8.72 | +1.75% | 166,706 | 0.79 |
| Oct 02, 2026 | 8.55 | 8.76 | 8.31 | 8.57 | 8.57 | +2.15% | 224,855 | 1.06 |
| Oct 01, 2026 | 8.42 | 8.86 | 8.30 | 8.39 | 8.39 | +0.48% | 196,473 | 0.92 |
| Sep 30, 2026 | 8.40 | 8.46 | 8.22 | 8.35 | 8.35 | -0.12% | 204,915 | 0.98 |
| Sep 29, 2026 | 7.92 | 8.37 | 7.82 | 8.36 | 8.36 | +7.04% | 211,687 | 0.99 |
| Sep 28, 2026 | 7.88 | 8.03 | 7.69 | 7.81 | 7.81 | -2.86% | 142,793 | 0.64 |
| Sep 25, 2026 | 7.95 | 8.59 | 7.88 | 8.04 | 8.04 | +1.90% | 487,978 | 2.20 |
| Sep 24, 2026 | 7.51 | 7.91 | 7.35 | 7.89 | 7.89 | +3.82% | 185,186 | 0.82 |
| Sep 23, 2026 | 7.62 | 7.83 | 7.55 | 7.60 | 7.60 | -0.26% | 143,666 | 0.57 |
| Sep 22, 2026 | 7.60 | 7.67 | 7.29 | 7.62 | 7.62 | +0.79% | 121,194 | 0.47 |
| Sep 21, 2026 | 7.31 | 7.63 | 7.13 | 7.56 | 7.56 | +3.70% | 286,265 | 1.07 |
| Sep 18, 2026 | 7.53 | 7.53 | 7.25 | 7.29 | 7.29 | -3.95% | 233,676 | 0.85 |
| Sep 17, 2026 | 7.69 | 7.72 | 7.54 | 7.59 | 7.59 | +0.80% | 72,183 | 0.26 |
| Sep 16, 2026 | 7.62 | 7.68 | 7.50 | 7.53 | 7.53 | -0.40% | 58,343 | 0.20 |
| Sep 15, 2026 | 7.77 | 7.77 | 7.42 | 7.56 | 7.56 | -3.20% | 74,800 | 0.26 |
| Sep 14, 2026 | 7.27 | 7.81 | 7.27 | 7.81 | 7.81 | +7.13% | 96,450 | 0.33 |
| Sep 11, 2026 | 7.24 | 7.32 | 7.06 | 7.29 | 7.29 | +1.53% | 115,226 | 0.39 |
| Sep 10, 2026 | 7.07 | 7.26 | 6.86 | 7.18 | 7.18 | +0.14% | 108,194 | 0.37 |
| Sep 09, 2026 | 7.60 | 7.60 | 7.16 | 7.17 | 7.17 | -5.66% | 78,514 | 0.26 |
| Sep 08, 2026 | 7.84 | 7.84 | 7.56 | 7.60 | 7.60 | -3.43% | 99,964 | 0.33 |
| Sep 07, 2026 | 7.84 | 7.90 | 7.66 | 7.87 | 7.87 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.84 | 7.90 | 7.66 | 7.87 | 7.87 | -1.01% | 82,175 | 0.27 |
| Sep 03, 2026 | 8.09 | 8.34 | 7.90 | 7.95 | 7.95 | -1.12% | 157,660 | 0.51 |
| Sep 02, 2026 | 7.93 | 8.35 | 7.48 | 8.04 | 8.04 | +2.29% | 171,643 | 0.54 |
| Sep 01, 2026 | 8.00 | 8.03 | 7.70 | 7.86 | 7.86 | -1.50% | 115,453 | 0.36 |
| Aug 31, 2026 | 7.89 | 8.04 | 7.71 | 7.98 | 7.98 | +0.38% | 170,854 | 0.53 |
| Aug 28, 2026 | 7.83 | 8.09 | 7.60 | 7.95 | 7.95 | +1.53% | 271,582 | 0.84 |
| Aug 27, 2026 | 7.75 | 8.00 | 7.65 | 7.83 | 7.83 | +1.03% | 333,750 | 1.02 |
| Aug 26, 2026 | 7.78 | 7.85 | 7.62 | 7.75 | 7.75 | -1.40% | 112,877 | 0.34 |
| Aug 25, 2026 | 7.66 | 7.94 | 7.59 | 7.86 | 7.86 | +2.75% | 131,271 | 0.39 |
| Aug 24, 2026 | 7.71 | 8.10 | 7.60 | 7.65 | 7.65 | -0.78% | 150,321 | 0.45 |