OptimizeRx Corporation - Common Stock (NQ:OPRX)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 16, 2025	17.87	18.21	17.25	18.12	254,851	+0.79(+4.56%)
Sep 15, 2025	17.43	17.93	17.07	17.33	501,878	+0.00(+0.00%)
Sep 12, 2025	18.48	18.78	17.29	17.33	581,250	-1.50(-7.97%)
Sep 11, 2025	17.85	18.85	17.58	18.83	374,097	+1.27(+7.23%)
Sep 10, 2025	17.72	18.26	17.05	17.56	403,188	-0.23(-1.29%)
Sep 09, 2025	18.50	18.57	17.77	17.79	243,828	-0.50(-2.73%)
Sep 08, 2025	18.87	18.92	17.88	18.29	282,716	-0.53(-2.82%)
Sep 05, 2025	18.99	19.25	18.16	18.82	353,081	+0.21(+1.13%)
Sep 04, 2025	17.46	18.62	17.23	18.61	274,885	+1.07(+6.10%)
Sep 03, 2025	17.13	17.65	16.70	17.54	425,832	+0.38(+2.21%)
Sep 02, 2025	17.78	18.38	17.03	17.16	442,928	-0.91(-5.04%)
Aug 29, 2025	18.37	18.46	17.68	18.07	333,594	-0.16(-0.88%)
Aug 28, 2025	17.54	18.96	17.47	18.23	584,001	+0.70(+3.99%)
Aug 27, 2025	17.62	17.93	17.42	17.53	306,332	-0.08(-0.45%)
Aug 26, 2025	17.17	17.67	16.86	17.61	243,710	+0.61(+3.59%)
Aug 25, 2025	17.19	17.48	16.53	17.00	448,422	-0.25(-1.45%)
Aug 22, 2025	16.28	17.30	15.96	17.25	368,415	+1.11(+6.88%)
Aug 21, 2025	15.39	16.49	15.35	16.14	250,053	+0.65(+4.20%)
Aug 20, 2025	15.69	15.75	15.10	15.49	300,345	-0.31(-1.96%)
Aug 19, 2025	16.98	16.98	15.75	15.80	358,109	-1.18(-6.95%)
Aug 18, 2025	16.90	17.30	16.75	16.98	364,037	+0.12(+0.71%)
Aug 15, 2025	17.65	17.65	16.75	16.86	257,569	-0.73(-4.15%)
Aug 14, 2025	17.19	17.73	16.53	17.59	373,605	+0.26(+1.50%)
Aug 13, 2025	16.75	17.59	16.41	17.33	486,467	+0.93(+5.67%)
Aug 12, 2025	16.31	16.66	15.55	16.40	389,943	+0.22(+1.36%)
Aug 11, 2025	17.43	17.43	15.09	16.18	822,893	-1.12(-6.47%)
Aug 08, 2025	16.25	18.22	14.31	17.30	2,337,970	+4.46(+34.74%)
Aug 07, 2025	12.74	13.13	12.12	12.84	462,009	+0.36(+2.88%)
Aug 06, 2025	12.53	12.79	12.04	12.48	262,472	-0.05(-0.40%)
Aug 05, 2025	12.92	13.04	12.25	12.53	277,327	-0.33(-2.57%)
Aug 04, 2025	12.65	13.24	12.12	12.86	408,171	+0.36(+2.88%)
Aug 01, 2025	12.45	13.04	12.01	12.50	231,832	-0.12(-0.95%)
Jul 31, 2025	12.61	13.40	12.56	12.62	206,834	-0.02(-0.16%)
Jul 30, 2025	12.97	13.30	12.51	12.64	128,926	-0.25(-1.94%)
Jul 29, 2025	13.94	13.98	12.78	12.89	233,911	-0.91(-6.59%)
Jul 28, 2025	14.36	14.58	13.68	13.80	212,639	-0.55(-3.83%)
Jul 25, 2025	13.95	14.63	13.71	14.35	173,410	+0.41(+2.94%)
Jul 24, 2025	13.77	14.43	13.55	13.94	159,938	+0.17(+1.23%)
Jul 23, 2025	13.38	13.84	13.21	13.77	114,123	+0.47(+3.53%)
Jul 22, 2025	12.89	13.39	12.71	13.30	121,316	+0.42(+3.26%)
Jul 21, 2025	13.11	13.52	12.82	12.88	151,860	-0.09(-0.69%)
Jul 18, 2025	14.13	14.13	12.88	12.97	212,622	-1.02(-7.29%)
Jul 17, 2025	14.25	14.96	13.97	13.99	267,629	-0.18(-1.27%)
Jul 16, 2025	12.97	14.33	12.78	14.17	288,910	+1.20(+9.25%)
Jul 15, 2025	12.55	13.23	12.39	12.97	201,688	+0.29(+2.29%)
Jul 14, 2025	12.67	12.99	12.24	12.68	258,016	-0.02(-0.16%)
Jul 11, 2025	13.15	13.37	12.36	12.70	172,382	-0.58(-4.37%)
Jul 10, 2025	13.52	13.57	13.24	13.28	98,886	-0.26(-1.92%)
Jul 09, 2025	13.79	13.95	13.28	13.54	136,465	-0.15(-1.10%)
Jul 08, 2025	13.10	13.80	12.88	13.69	173,479	+0.64(+4.90%)
Jul 07, 2025	13.37	13.66	13.02	13.05	137,138	-0.38(-2.83%)
Jul 03, 2025	13.13	13.47	13.00	13.43	78,613	+0.31(+2.36%)
Jul 02, 2025	13.66	13.66	13.10	13.12	151,871	-0.47(-3.46%)