-
5 DAY PERFORMANCE
-5.02% -
1 MONTH PERFORMANCE
-5.14% -
3 MONTH PERFORMANCE
-22.50% -
6 MONTH PERFORMANCE
-36.21% -
YEAR-TO-DATE PERFORMANCE
-45.84% -
1 YEAR PERFORMANCE
+0.65%
OptimizeRx Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $7.63 | $7.75 (1.57%) | $7.94 | $7.50 | 58,542 | $141.50 M |
| 09/26/2024 | $7.46 | $7.53 (0.94%) | $7.61 | $7.39 | 50,716 | $137.48 M |
| 09/25/2024 | $7.53 | $7.31 (-2.92%) | $7.68 | $7.27 | 85,700 | $133.47 M |
| 09/24/2024 | $8.20 | $7.54 (-8.05%) | $8.20 | $7.43 | 129,801 | $137.66 M |
| 09/23/2024 | $7.95 | $8.16 (2.64%) | $8.22 | $7.95 | 151,517 | $148.98 M |
| 09/20/2024 | $7.50 | $7.88 (5.07%) | $7.99 | $7.50 | 277,801 | $143.87 M |
| 09/19/2024 | $7.91 | $7.86 (-0.63%) | $7.93 | $7.80 | 48,432 | $143.51 M |
| 09/18/2024 | $7.85 | $7.68 (-2.17%) | $8.02 | $7.58 | 63,648 | $140.22 M |
| 09/17/2024 | $7.86 | $7.80 (-0.76%) | $8.01 | $7.77 | 35,825 | $142.41 M |
| 09/16/2024 | $7.84 | $7.73 (-1.4%) | $8.24 | $7.62 | 47,900 | $141.13 M |
| 09/13/2024 | $7.60 | $7.80 (2.63%) | $7.88 | $7.51 | 64,000 | $142.41 M |
| 09/12/2024 | $7.35 | $7.46 (1.5%) | $7.54 | $7.29 | 94,615 | $136.20 M |
| 09/11/2024 | $7.40 | $7.28 (-1.62%) | $7.53 | $7.23 | 85,102 | $132.92 M |
| 09/10/2024 | $7.21 | $7.40 (2.64%) | $7.62 | $7.17 | 165,700 | $135.11 M |
| 09/09/2024 | $7.55 | $7.20 (-4.64%) | $7.79 | $7.20 | 203,171 | $131.46 M |
| 09/06/2024 | $7.79 | $7.54 (-3.21%) | $7.81 | $7.37 | 97,200 | $137.66 M |
| 09/05/2024 | $7.55 | $7.81 (3.44%) | $8.15 | $7.42 | 207,100 | $142.59 M |
| 09/04/2024 | $7.72 | $7.53 (-2.46%) | $7.86 | $7.52 | 49,100 | $137.48 M |
| 09/03/2024 | $8.14 | $7.73 (-5.04%) | $8.19 | $7.68 | 82,157 | $141.13 M |
| 08/30/2024 | $8.37 | $8.31 (-0.72%) | $8.37 | $8.01 | 120,600 | $151.72 M |
| 08/29/2024 | $8.27 | $8.34 (0.85%) | $8.40 | $8.15 | 92,241 | $152.27 M |
| 08/28/2024 | $8.25 | $8.17 (-0.97%) | $8.26 | $8.03 | 54,500 | $149.17 M |
| 08/27/2024 | $8.19 | $8.24 (0.61%) | $8.38 | $7.84 | 69,700 | $150.44 M |
| 08/26/2024 | $8.68 | $8.41 (-3.11%) | $8.68 | $8.33 | 69,123 | $153.55 M |
| 08/23/2024 | $8.37 | $8.60 (2.75%) | $8.78 | $8.25 | 69,100 | $157.02 M |
| 08/22/2024 | $8.51 | $8.31 (-2.35%) | $8.67 | $8.28 | 56,245 | $151.72 M |
| 08/21/2024 | $8.45 | $8.56 (1.3%) | $8.67 | $8.39 | 66,226 | $156.29 M |
| 08/20/2024 | $8.46 | $8.43 (-0.35%) | $8.49 | $8.29 | 55,404 | $153.91 M |
| 08/19/2024 | $8.34 | $8.45 (1.32%) | $8.48 | $8.17 | 86,800 | $154.28 M |
| 08/16/2024 | $8.39 | $8.34 (-0.6%) | $8.95 | $8.34 | 86,153 | $152.27 M |
| 08/15/2024 | $8.56 | $8.40 (-1.87%) | $8.56 | $8.08 | 256,747 | $153.37 M |
| 08/14/2024 | $8.66 | $8.36 (-3.46%) | $8.66 | $8.28 | 64,644 | $152.64 M |
| 08/13/2024 | $8.36 | $8.65 (3.47%) | $8.71 | $8.13 | 147,000 | $157.93 M |
| 08/12/2024 | $8.20 | $8.34 (1.71%) | $8.50 | $7.75 | 227,700 | $152.27 M |
| 08/09/2024 | $8.84 | $8.38 (-5.2%) | $9.27 | $7.92 | 247,235 | $153.00 M |
| 08/08/2024 | $8.36 | $8.85 (5.86%) | $8.87 | $8.19 | 143,429 | $160.81 M |
| 08/07/2024 | $8.98 | $8.28 (-7.8%) | $9.01 | $8.19 | 102,400 | $150.45 M |
| 08/06/2024 | $9.15 | $8.83 (-3.5%) | $9.18 | $8.73 | 101,149 | $160.44 M |
| 08/05/2024 | $9.04 | $9.12 (0.88%) | $9.16 | $8.68 | 160,700 | $165.71 M |
| 08/02/2024 | $10.04 | $9.65 (-3.88%) | $10.12 | $9.60 | 94,200 | $175.34 M |
| 08/01/2024 | $10.92 | $10.49 (-3.94%) | $11.03 | $10.28 | 90,149 | $190.60 M |
| 07/31/2024 | $11.13 | $10.91 (-1.98%) | $11.22 | $10.81 | 221,700 | $198.24 M |
| 07/30/2024 | $11.30 | $11.07 (-2.04%) | $11.53 | $11.03 | 86,929 | $201.14 M |
| 07/29/2024 | $10.60 | $11.23 (5.94%) | $11.40 | $10.60 | 233,600 | $204.05 M |
| 07/26/2024 | $10.88 | $10.70 (-1.65%) | $11.04 | $9.79 | 159,200 | $194.42 M |
| 07/25/2024 | $10.40 | $10.70 (2.88%) | $11.07 | $10.10 | 165,115 | $194.42 M |
| 07/24/2024 | $10.16 | $10.29 (1.28%) | $10.60 | $10.16 | 170,142 | $186.97 M |
| 07/23/2024 | $9.99 | $10.20 (2.1%) | $10.39 | $9.99 | 117,700 | $185.34 M |
| 07/22/2024 | $10.05 | $10.01 (-0.4%) | $10.26 | $9.81 | 117,748 | $181.88 M |
| 07/19/2024 | $10.19 | $10.02 (-1.67%) | $10.30 | $9.92 | 68,812 | $182.06 M |
| 07/18/2024 | $10.43 | $10.18 (-2.4%) | $10.70 | $10.10 | 67,802 | $184.97 M |
| 07/17/2024 | $10.34 | $10.51 (1.64%) | $10.65 | $10.34 | 99,840 | $190.97 M |
| 07/16/2024 | $10.45 | $10.51 (0.57%) | $10.77 | $10.40 | 188,849 | $190.97 M |
| 07/15/2024 | $10.21 | $10.29 (0.78%) | $10.42 | $10.15 | 111,205 | $186.97 M |
| 07/12/2024 | $10.07 | $10.19 (1.19%) | $10.34 | $10.06 | 120,540 | $185.15 M |
| 07/11/2024 | $10.22 | $9.92 (-2.94%) | $10.22 | $9.91 | 166,522 | $180.25 M |
| 07/10/2024 | $10.05 | $9.92 (-1.29%) | $10.05 | $9.63 | 72,474 | $180.25 M |
| 07/09/2024 | $9.97 | $10.01 (0.4%) | $10.12 | $9.90 | 50,491 | $181.88 M |
| 07/08/2024 | $10.13 | $9.96 (-1.68%) | $10.13 | $9.82 | 81,533 | $180.97 M |
| 07/05/2024 | $10.00 | $9.97 (-0.3%) | $10.05 | $9.84 | 62,832 | $181.16 M |
| 07/03/2024 | $10.09 | $10.00 (-0.89%) | $10.15 | $9.94 | 30,032 | $181.70 M |
| 07/02/2024 | $9.91 | $10.07 (1.61%) | $10.09 | $9.80 | 51,201 | $182.97 M |
| 07/01/2024 | $10.29 | $9.99 (-2.92%) | $10.29 | $9.63 | 148,756 | $181.52 M |
| 06/28/2024 | $10.43 | $10.00 (-4.12%) | $10.57 | $9.49 | 593,801 | $181.70 M |