5 DAY PERFORMANCE
-0.34%
1 MONTH PERFORMANCE
+78.85%
3 MONTH PERFORMANCE
+79.22%
6 MONTH PERFORMANCE
+20.97%
YEAR-TO-DATE PERFORMANCE
+79.22%
1 YEAR PERFORMANCE
-28.31%
OptimizeRx Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $8.41 | $8.74 (3.92%) | $8.93 | $8.30 | 162,131 | $160.15 M |
| 03/28/2025 | $8.73 | $8.64 (-1.03%) | $8.91 | $8.34 | 200,589 | $159.14 M |
| 03/27/2025 | $8.75 | $8.74 (-0.11%) | $9.30 | $8.69 | 228,846 | $160.98 M |
| 03/26/2025 | $9.41 | $8.74 (-7.12%) | $9.41 | $8.71 | 263,406 | $160.98 M |
| 03/25/2025 | $9.10 | $9.47 (4.07%) | $9.84 | $8.91 | 391,004 | $174.42 M |
| 03/24/2025 | $8.76 | $9.00 (2.74%) | $9.04 | $8.51 | 217,317 | $165.77 M |
| 03/21/2025 | $8.56 | $8.63 (0.82%) | $8.79 | $7.98 | 341,648 | $158.95 M |
| 03/20/2025 | $8.94 | $8.79 (-1.68%) | $9.75 | $8.65 | 910,846 | $161.90 M |
| 03/19/2025 | $8.86 | $8.61 (-2.82%) | $9.43 | $8.33 | 293,000 | $158.58 M |
| 03/18/2025 | $8.37 | $9.02 (7.77%) | $9.46 | $8.20 | 673,688 | $166.14 M |
| 03/17/2025 | $7.80 | $8.27 (6.03%) | $8.47 | $7.63 | 401,908 | $152.32 M |
| 03/14/2025 | $7.10 | $7.77 (9.44%) | $8.00 | $6.84 | 1.07 M | $143.11 M |
| 03/13/2025 | $6.33 | $7.15 (12.95%) | $7.83 | $6.20 | 2.46 M | $131.69 M |
| 03/12/2025 | $4.85 | $6.28 (29.48%) | $6.74 | $4.85 | 16.41 M | $115.67 M |
| 03/11/2025 | $4.25 | $4.14 (-2.59%) | $4.25 | $3.99 | 159,046 | $76.25 M |
| 03/10/2025 | $4.58 | $4.30 (-6.11%) | $4.58 | $4.02 | 177,100 | $79.20 M |
| 03/07/2025 | $4.90 | $4.58 (-6.53%) | $4.90 | $4.56 | 55,923 | $83.92 M |
| 03/06/2025 | $5.07 | $4.72 (-6.9%) | $5.07 | $4.61 | 125,543 | $86.49 M |
| 03/05/2025 | $5.28 | $5.01 (-5.11%) | $5.29 | $4.89 | 141,100 | $91.80 M |
| 03/04/2025 | $4.85 | $5.28 (8.87%) | $5.30 | $4.83 | 110,000 | $96.75 M |
| 03/03/2025 | $5.28 | $4.87 (-7.77%) | $5.42 | $4.86 | 92,200 | $89.24 M |
| 02/28/2025 | $5.11 | $5.18 (1.37%) | $5.21 | $4.96 | 101,400 | $94.92 M |
| 02/27/2025 | $5.05 | $5.14 (1.78%) | $5.27 | $5.01 | 103,036 | $94.18 M |
| 02/26/2025 | $5.31 | $5.11 (-3.77%) | $5.39 | $5.01 | 88,314 | $93.63 M |
| 02/25/2025 | $5.55 | $5.31 (-4.32%) | $5.69 | $5.28 | 112,800 | $97.30 M |
| 02/24/2025 | $5.80 | $5.56 (-4.14%) | $5.92 | $5.47 | 141,707 | $101.88 M |
| 02/21/2025 | $6.25 | $5.78 (-7.52%) | $6.30 | $5.78 | 62,604 | $105.91 M |
| 02/20/2025 | $6.53 | $6.19 (-5.21%) | $6.70 | $6.11 | 115,411 | $113.42 M |
| 02/19/2025 | $6.58 | $6.57 (-0.15%) | $6.60 | $6.18 | 80,200 | $120.39 M |
| 02/18/2025 | $6.70 | $6.62 (-1.19%) | $6.81 | $6.42 | 256,803 | $121.30 M |
| 02/14/2025 | $6.34 | $6.64 (4.73%) | $6.69 | $6.24 | 190,400 | $121.67 M |
| 02/13/2025 | $5.65 | $6.29 (11.33%) | $6.31 | $5.58 | 115,761 | $115.26 M |
| 02/12/2025 | $5.47 | $5.59 (2.19%) | $5.70 | $5.47 | 77,521 | $102.43 M |
| 02/11/2025 | $5.60 | $5.60 (0%) | $5.77 | $5.48 | 104,734 | $102.61 M |
| 02/10/2025 | $5.57 | $5.66 (1.62%) | $5.75 | $5.44 | 127,147 | $103.71 M |
| 02/07/2025 | $5.51 | $5.52 (0.18%) | $5.55 | $5.20 | 126,200 | $101.15 M |
| 02/06/2025 | $5.64 | $5.51 (-2.3%) | $5.95 | $5.39 | 153,100 | $100.96 M |
| 02/05/2025 | $5.81 | $5.67 (-2.41%) | $6.03 | $5.60 | 160,926 | $103.89 M |
| 02/04/2025 | $5.75 | $5.79 (0.7%) | $5.98 | $5.75 | 86,900 | $106.09 M |
| 02/03/2025 | $5.44 | $5.73 (5.33%) | $5.74 | $5.32 | 63,913 | $104.99 M |
| 01/31/2025 | $5.77 | $5.55 (-3.81%) | $5.77 | $5.50 | 119,600 | $101.70 M |
| 01/30/2025 | $5.76 | $5.71 (-0.87%) | $5.86 | $5.65 | 66,103 | $104.63 M |
| 01/29/2025 | $5.46 | $5.66 (3.66%) | $5.73 | $5.38 | 143,900 | $103.71 M |
| 01/28/2025 | $5.35 | $5.48 (2.43%) | $5.61 | $5.27 | 90,001 | $100.41 M |
| 01/27/2025 | $5.36 | $5.35 (-0.19%) | $5.43 | $5.15 | 107,319 | $98.03 M |
| 01/24/2025 | $5.34 | $5.43 (1.69%) | $5.76 | $5.20 | 224,409 | $99.50 M |
| 01/23/2025 | $5.35 | $5.40 (0.93%) | $5.43 | $5.10 | 100,900 | $98.95 M |
| 01/22/2025 | $5.30 | $5.43 (2.45%) | $5.73 | $5.30 | 153,500 | $99.50 M |
| 01/21/2025 | $4.80 | $5.41 (12.71%) | $5.42 | $4.80 | 234,210 | $99.13 M |
| 01/17/2025 | $4.90 | $4.81 (-1.84%) | $5.03 | $4.72 | 117,100 | $88.14 M |
| 01/16/2025 | $4.95 | $4.86 (-1.82%) | $5.09 | $4.83 | 157,274 | $89.05 M |
| 01/15/2025 | $5.06 | $4.94 (-2.37%) | $5.14 | $4.87 | 78,800 | $90.52 M |
| 01/14/2025 | $5.03 | $4.87 (-3.18%) | $5.03 | $4.76 | 92,736 | $89.24 M |
| 01/13/2025 | $5.26 | $4.85 (-7.79%) | $5.29 | $4.76 | 110,705 | $88.87 M |
| 01/10/2025 | $5.28 | $5.36 (1.52%) | $5.49 | $5.08 | 152,700 | $98.21 M |
| 01/08/2025 | $5.49 | $5.41 (-1.46%) | $5.65 | $4.66 | 607,228 | $99.13 M |
| 01/07/2025 | $5.59 | $5.82 (4.11%) | $6.04 | $5.51 | 260,000 | $106.64 M |
| 01/06/2025 | $5.53 | $5.57 (0.72%) | $5.78 | $5.38 | 163,631 | $102.06 M |
| 01/03/2025 | $5.23 | $5.49 (4.97%) | $5.59 | $5.23 | 112,800 | $100.60 M |
| 01/02/2025 | $4.91 | $5.21 (6.11%) | $5.29 | $4.91 | 246,028 | $95.47 M |
| 12/31/2024 | $5.36 | $4.86 (-9.33%) | $5.36 | $4.80 | 258,532 | $89.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
