5 DAY PERFORMANCE
+2.48%
1 MONTH PERFORMANCE
+13.30%
3 MONTH PERFORMANCE
+51.03%
6 MONTH PERFORMANCE
+155.32%
YEAR-TO-DATE PERFORMANCE
+171.60%
1 YEAR PERFORMANCE
+28.53%
OptimizeRx Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $12.93 | $13.20 (2.09%) | $13.42 | $12.32 | 238.15 K | $243.81 M |
| 06/24/2025 | $12.98 | $12.90 (-0.62%) | $13.20 | $12.20 | 278.40 K | $238.27 M |
| 06/23/2025 | $12.88 | $12.98 (0.78%) | $13.09 | $12.52 | 160.50 K | $239.75 M |
| 06/20/2025 | $13.20 | $12.88 (-2.42%) | $13.36 | $12.86 | 196.60 K | $237.90 M |
| 06/18/2025 | $13.42 | $13.09 (-2.46%) | $13.42 | $12.73 | 290.60 K | $241.78 M |
| 06/17/2025 | $13.67 | $13.40 (-1.98%) | $14.01 | $13.34 | 186.90 K | $247.51 M |
| 06/16/2025 | $14.29 | $13.77 (-3.64%) | $14.49 | $13.68 | 263.32 K | $254.34 M |
| 06/13/2025 | $14.75 | $14.27 (-3.25%) | $15.01 | $14.23 | 204.24 K | $263.58 M |
| 06/12/2025 | $14.78 | $15.05 (1.83%) | $15.71 | $14.78 | 221.73 K | $277.99 M |
| 06/11/2025 | $15.50 | $15.20 (-1.94%) | $15.63 | $15.08 | 276.23 K | $280.76 M |
| 06/10/2025 | $14.88 | $15.44 (3.76%) | $15.63 | $14.51 | 431.20 K | $285.19 M |
| 06/09/2025 | $15.06 | $14.76 (-1.99%) | $15.20 | $14.16 | 458.20 K | $272.63 M |
| 06/06/2025 | $14.44 | $14.62 (1.25%) | $15.25 | $13.54 | 505.20 K | $270.04 M |
| 06/05/2025 | $13.78 | $14.18 (2.9%) | $15.14 | $13.38 | 1.04 M | $261.92 M |
| 06/04/2025 | $13.22 | $13.78 (4.24%) | $14.01 | $12.97 | 410.51 K | $254.53 M |
| 06/03/2025 | $12.69 | $13.22 (4.18%) | $13.44 | $12.01 | 600.73 K | $244.18 M |
| 06/02/2025 | $12.15 | $12.35 (1.65%) | $12.64 | $12.00 | 217.93 K | $228.11 M |
| 05/30/2025 | $12.00 | $12.14 (1.17%) | $12.27 | $11.75 | 238.70 K | $224.24 M |
| 05/29/2025 | $12.39 | $12.05 (-2.74%) | $12.41 | $11.90 | 161.90 K | $222.57 M |
| 05/28/2025 | $12.60 | $12.19 (-3.25%) | $12.60 | $12.01 | 210.00 K | $225.16 M |
| 05/27/2025 | $11.91 | $12.64 (6.13%) | $12.77 | $11.75 | 388.55 K | $233.47 M |
| 05/23/2025 | $11.82 | $11.65 (-1.44%) | $12.11 | $11.57 | 250.30 K | $215.18 M |
| 05/22/2025 | $11.58 | $12.09 (4.4%) | $12.20 | $11.36 | 219.44 K | $223.31 M |
| 05/21/2025 | $11.81 | $11.61 (-1.69%) | $12.17 | $11.27 | 224.10 K | $214.45 M |
| 05/20/2025 | $12.22 | $11.95 (-2.21%) | $12.33 | $11.84 | 218.54 K | $220.73 M |
| 05/19/2025 | $11.31 | $12.20 (7.87%) | $12.66 | $11.31 | 635.38 K | $225.34 M |
| 05/16/2025 | $10.66 | $11.43 (7.22%) | $11.47 | $10.41 | 310.92 K | $211.12 M |
| 05/15/2025 | $9.96 | $10.65 (6.93%) | $10.71 | $9.64 | 255.00 K | $196.71 M |
| 05/14/2025 | $11.05 | $10.11 (-8.51%) | $11.73 | $9.58 | 526.40 K | $186.74 M |
| 05/13/2025 | $11.50 | $11.01 (-4.26%) | $12.78 | $10.45 | 1.42 M | $203.36 M |
| 05/12/2025 | $10.25 | $9.20 (-10.24%) | $10.68 | $9.10 | 479.91 K | $169.93 M |
| 05/09/2025 | $9.91 | $9.99 (0.81%) | $10.19 | $9.65 | 118.24 K | $184.52 M |
| 05/08/2025 | $9.63 | $9.91 (2.91%) | $10.40 | $9.63 | 237.44 K | $182.53 M |
| 05/07/2025 | $9.42 | $9.48 (0.64%) | $9.98 | $9.32 | 96.63 K | $174.61 M |
| 05/06/2025 | $9.55 | $9.33 (-2.3%) | $9.73 | $9.12 | 145.50 K | $171.84 M |
| 05/05/2025 | $10.05 | $9.63 (-4.18%) | $10.30 | $9.51 | 239.10 K | $177.37 M |
| 05/02/2025 | $9.72 | $10.05 (3.4%) | $10.38 | $9.41 | 223.80 K | $185.11 M |
| 05/01/2025 | $9.13 | $9.64 (5.59%) | $9.90 | $8.94 | 271.11 K | $177.55 M |
| 04/30/2025 | $8.97 | $9.12 (1.67%) | $9.32 | $8.65 | 146.01 K | $167.98 M |
| 04/29/2025 | $8.67 | $9.18 (5.88%) | $9.30 | $8.65 | 129.10 K | $169.08 M |
| 04/28/2025 | $8.65 | $8.74 (1.04%) | $8.97 | $8.59 | 136.12 K | $160.98 M |
| 04/25/2025 | $8.27 | $8.66 (4.72%) | $8.86 | $8.14 | 144.23 K | $159.50 M |
| 04/24/2025 | $8.46 | $8.38 (-0.95%) | $8.60 | $8.37 | 100.01 K | $154.35 M |
| 04/23/2025 | $8.47 | $8.41 (-0.71%) | $8.92 | $8.30 | 150.32 K | $154.90 M |
| 04/22/2025 | $8.37 | $8.20 (-2.03%) | $8.54 | $8.09 | 141.20 K | $151.03 M |
| 04/21/2025 | $8.56 | $8.38 (-2.1%) | $8.81 | $8.23 | 86.00 K | $154.35 M |
| 04/17/2025 | $8.17 | $8.45 (3.43%) | $8.58 | $8.14 | 142.80 K | $155.64 M |
| 04/16/2025 | $8.37 | $8.18 (-2.27%) | $8.37 | $7.90 | 99.31 K | $150.66 M |
| 04/15/2025 | $8.32 | $8.33 (0.12%) | $8.45 | $8.18 | 108.27 K | $153.43 M |
| 04/14/2025 | $8.15 | $8.33 (2.21%) | $8.42 | $7.92 | 162.33 K | $153.43 M |
| 04/11/2025 | $8.25 | $8.13 (-1.45%) | $8.34 | $7.76 | 158.02 K | $149.74 M |
| 04/10/2025 | $8.07 | $8.16 (1.12%) | $8.24 | $7.60 | 198.18 K | $150.30 M |
| 04/09/2025 | $7.39 | $8.29 (12.18%) | $8.32 | $7.15 | 360.04 K | $152.69 M |
| 04/08/2025 | $8.26 | $7.44 (-9.93%) | $8.26 | $6.80 | 483.90 K | $137.03 M |
| 04/07/2025 | $7.26 | $7.88 (8.54%) | $8.10 | $6.88 | 420.92 K | $145.14 M |
| 04/04/2025 | $7.48 | $7.75 (3.61%) | $7.78 | $7.07 | 311.94 K | $142.74 M |
| 04/03/2025 | $7.76 | $7.88 (1.55%) | $8.15 | $7.68 | 206.55 K | $145.14 M |
| 04/02/2025 | $8.08 | $8.33 (3.09%) | $8.41 | $7.86 | 316.49 K | $153.43 M |
| 04/01/2025 | $8.65 | $8.18 (-5.43%) | $8.71 | $7.95 | 270.64 K | $150.66 M |
| 03/31/2025 | $8.59 | $8.66 (0.81%) | $8.94 | $8.26 | 569.04 K | $159.50 M |
| 03/28/2025 | $8.73 | $8.64 (-1.03%) | $8.91 | $8.34 | 200.60 K | $159.14 M |
| 03/27/2025 | $8.75 | $8.74 (-0.11%) | $9.30 | $8.69 | 228.85 K | $160.98 M |
| 03/26/2025 | $9.41 | $8.74 (-7.12%) | $9.41 | $8.71 | 263.41 K | $160.98 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.
