-
5 DAY PERFORMANCE
+17.23% -
1 MONTH PERFORMANCE
-26.03% -
3 MONTH PERFORMANCE
-47.55% -
6 MONTH PERFORMANCE
-65.17% -
YEAR-TO-DATE PERFORMANCE
-68.62% -
1 YEAR PERFORMANCE
-53.81%
OptimizeRx Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.47 | $4.49 (0.45%) | $4.50 | $4.32 | 222,704 | |
| 11/20/2024 | $4.07 | $4.42 (8.6%) | $4.53 | $4.05 | 539,055 | $80.99 M |
| 11/19/2024 | $4.18 | $4.08 (-2.39%) | $4.34 | $4.03 | 308,533 | $74.76 M |
| 11/18/2024 | $3.85 | $4.20 (9.09%) | $4.29 | $3.82 | 477,200 | $76.96 M |
| 11/15/2024 | $4.27 | $3.83 (-10.3%) | $4.28 | $3.78 | 562,198 | $69.90 M |
| 11/14/2024 | $4.75 | $4.06 (-14.53%) | $4.78 | $3.95 | 1.97 M | $74.10 M |
| 11/13/2024 | $5.86 | $6.15 (4.95%) | $6.36 | $5.80 | 505,116 | $112.24 M |
| 11/12/2024 | $6.06 | $5.84 (-3.63%) | $6.06 | $5.69 | 341,703 | $106.58 M |
| 11/11/2024 | $6.32 | $6.06 (-4.11%) | $6.83 | $5.90 | 274,535 | $110.60 M |
| 11/08/2024 | $6.34 | $6.28 (-0.95%) | $6.85 | $6.13 | 307,842 | $114.66 M |
| 11/07/2024 | $6.20 | $6.27 (1.13%) | $6.64 | $5.97 | 176,622 | $114.48 M |
| 11/06/2024 | $5.49 | $6.12 (11.48%) | $6.42 | $5.31 | 298,900 | $111.74 M |
| 11/05/2024 | $5.20 | $5.11 (-1.73%) | $5.27 | $5.05 | 85,290 | $93.30 M |
| 11/04/2024 | $5.16 | $5.21 (0.97%) | $5.40 | $5.04 | 123,138 | $95.12 M |
| 11/01/2024 | $5.20 | $5.15 (-0.96%) | $5.26 | $5.13 | 116,600 | $94.03 M |
| 10/31/2024 | $5.48 | $5.22 (-4.74%) | $5.51 | $5.21 | 106,423 | $95.31 M |
| 10/30/2024 | $5.51 | $5.48 (-0.54%) | $5.59 | $5.43 | 97,921 | $100.05 M |
| 10/29/2024 | $5.71 | $5.52 (-3.33%) | $5.82 | $5.46 | 89,800 | $100.78 M |
| 10/28/2024 | $5.50 | $5.72 (4%) | $5.84 | $5.50 | 102,600 | $104.44 M |
| 10/25/2024 | $5.50 | $5.46 (-0.73%) | $5.71 | $5.43 | 245,103 | $99.69 M |
| 10/24/2024 | $5.75 | $5.44 (-5.39%) | $5.83 | $5.44 | 144,500 | $99.32 M |
| 10/23/2024 | $5.98 | $5.74 (-4.01%) | $6.01 | $5.73 | 99,400 | $104.80 M |
| 10/22/2024 | $6.04 | $6.01 (-0.5%) | $6.10 | $5.84 | 175,502 | $109.73 M |
| 10/21/2024 | $6.70 | $6.07 (-9.4%) | $6.78 | $6.04 | 101,676 | $110.83 M |
| 10/18/2024 | $6.64 | $6.71 (1.05%) | $6.78 | $6.50 | 257,700 | $122.51 M |
| 10/17/2024 | $6.58 | $6.60 (0.3%) | $6.64 | $6.36 | 185,114 | $120.50 M |
| 10/16/2024 | $6.59 | $6.51 (-1.21%) | $6.61 | $6.46 | 144,000 | $118.86 M |
| 10/15/2024 | $6.60 | $6.50 (-1.52%) | $6.70 | $6.43 | 103,800 | $118.68 M |
| 10/14/2024 | $6.63 | $6.58 (-0.75%) | $6.72 | $6.49 | 92,003 | $120.14 M |
| 10/11/2024 | $6.56 | $6.63 (1.07%) | $6.80 | $6.56 | 104,300 | $121.05 M |
| 10/10/2024 | $6.40 | $6.57 (2.66%) | $6.75 | $6.30 | 163,032 | $119.95 M |
| 10/09/2024 | $7.06 | $6.39 (-9.49%) | $7.06 | $6.36 | 261,800 | $116.67 M |
| 10/08/2024 | $7.37 | $7.04 (-4.48%) | $7.37 | $7.00 | 157,740 | $128.54 M |
| 10/07/2024 | $7.52 | $7.37 (-1.99%) | $7.65 | $7.23 | 72,200 | $134.56 M |
| 10/04/2024 | $7.90 | $7.54 (-4.56%) | $7.90 | $7.51 | 133,502 | $137.66 M |
| 10/03/2024 | $7.58 | $7.83 (3.3%) | $7.86 | $7.44 | 125,134 | $142.96 M |
| 10/02/2024 | $7.17 | $7.59 (5.86%) | $7.62 | $6.84 | 255,700 | $138.58 M |
| 10/01/2024 | $7.71 | $7.20 (-6.61%) | $7.79 | $7.18 | 197,800 | $131.46 M |
| 09/30/2024 | $7.61 | $7.72 (1.45%) | $7.84 | $7.61 | 50,026 | $140.95 M |
| 09/27/2024 | $7.63 | $7.75 (1.57%) | $7.94 | $7.50 | 100,778 | $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 |