OptimizeRx Corporation - Common Stock (NQ:OPRX)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	9.910	10.19	9.655	9.990	118,244	+0.08(+0.81%)
May 08, 2025	9.630	10.40	9.630	9.910	237,436	+0.43(+4.54%)
May 07, 2025	9.420	9.980	9.325	9.480	96,633	+0.15(+1.61%)
May 06, 2025	9.545	9.730	9.115	9.330	145,498	-0.30(-3.12%)
May 05, 2025	10.05	10.30	9.510	9.630	239,049	-0.42(-4.18%)
May 02, 2025	9.720	10.38	9.410	10.05	223,791	+0.41(+4.25%)
May 01, 2025	9.130	9.900	8.935	9.640	271,056	+0.52(+5.70%)
Apr 30, 2025	8.970	9.320	8.650	9.120	146,005	-0.06(-0.65%)
Apr 29, 2025	8.670	9.295	8.655	9.180	129,068	+0.44(+5.03%)
Apr 28, 2025	8.650	8.970	8.590	8.740	136,124	+0.08(+0.92%)
Apr 25, 2025	8.270	8.860	8.140	8.660	144,233	+0.28(+3.34%)
Apr 24, 2025	8.460	8.600	8.370	8.380	100,008	-0.03(-0.36%)
Apr 23, 2025	8.470	8.918	8.300	8.410	150,324	+0.21(+2.56%)
Apr 22, 2025	8.370	8.539	8.090	8.200	141,166	-0.18(-2.15%)
Apr 21, 2025	8.560	8.807	8.230	8.380	85,953	-0.07(-0.83%)
Apr 17, 2025	8.170	8.580	8.140	8.450	142,758	+0.27(+3.30%)
Apr 16, 2025	8.370	8.370	7.900	8.180	99,314	-0.15(-1.80%)
Apr 15, 2025	8.320	8.449	8.180	8.330	108,158	+0.00(+0.00%)
Apr 14, 2025	8.150	8.420	7.920	8.330	162,326	+0.20(+2.46%)
Apr 11, 2025	8.250	8.337	7.755	8.130	158,017	-0.03(-0.37%)
Apr 10, 2025	8.070	8.245	7.600	8.160	198,176	-0.13(-1.57%)
Apr 09, 2025	7.390	8.320	7.150	8.290	360,035	+0.85(+11.42%)
Apr 08, 2025	8.260	8.260	6.800	7.440	483,890	-0.44(-5.58%)
Apr 07, 2025	7.260	8.000	6.880	7.880	420,922	+0.56(+7.65%)
Apr 04, 2025	7.480	7.780	7.070	7.320	311,939	-0.56(-7.11%)
Apr 03, 2025	7.760	8.145	7.680	7.880	206,547	-0.45(-5.40%)
Apr 02, 2025	8.080	8.410	7.865	8.330	316,489	+0.15(+1.83%)
Apr 01, 2025	8.650	8.710	7.950	8.180	270,636	-0.48(-5.54%)
Mar 31, 2025	8.590	8.940	8.260	8.660	568,587	+0.02(+0.23%)
Mar 28, 2025	8.730	8.910	8.335	8.640	200,589	-0.10(-1.14%)
Mar 27, 2025	8.750	9.300	8.690	8.740	228,833	+0.00(+0.00%)
Mar 26, 2025	9.410	9.410	8.710	8.740	263,405	-0.73(-7.71%)
Mar 25, 2025	9.100	9.840	8.911	9.470	390,974	+0.47(+5.22%)
Mar 24, 2025	8.760	9.040	8.513	9.000	217,275	+0.37(+4.29%)
Mar 21, 2025	8.560	8.790	7.975	8.630	341,648	-0.16(-1.82%)
Mar 20, 2025	8.940	9.750	8.650	8.790	910,394	+0.18(+2.09%)
Mar 19, 2025	8.860	9.430	8.330	8.610	290,726	-0.41(-4.55%)
Mar 18, 2025	8.370	9.460	8.202	9.020	673,478	+0.75(+9.07%)
Mar 17, 2025	7.800	8.470	7.630	8.270	396,837	+0.50(+6.44%)
Mar 14, 2025	7.100	8.000	6.840	7.770	1,073,240	+0.62(+8.67%)
Mar 13, 2025	6.330	7.830	6.202	7.150	2,456,928	+0.87(+13.85%)
Mar 12, 2025	4.850	6.740	4.850	6.280	16,399,650	+2.14(+51.69%)
Mar 11, 2025	4.250	4.250	3.991	4.140	159,046	-0.16(-3.72%)
Mar 10, 2025	4.580	4.580	4.020	4.300	177,081	-0.28(-6.11%)
Mar 07, 2025	4.900	4.900	4.555	4.580	55,923	-0.14(-2.97%)
Mar 06, 2025	5.070	5.070	4.610	4.720	125,543	-0.29(-5.79%)
Mar 05, 2025	5.280	5.290	4.890	5.010	141,065	-0.27(-5.11%)
Mar 04, 2025	4.850	5.300	4.830	5.280	109,956	+0.41(+8.42%)