5 DAY PERFORMANCE
-8.96%
1 MONTH PERFORMANCE
-2.20%
3 MONTH PERFORMANCE
-24.92%
6 MONTH PERFORMANCE
-52.58%
YEAR-TO-DATE PERFORMANCE
+0.41%
1 YEAR PERFORMANCE
-66.98%
OptimizeRx Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $5.03 | $4.87 (-3.18%) | $5.03 | $4.76 | 92,473 | $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 |
| 12/30/2024 | $4.99 | $5.28 (5.81%) | $5.30 | $4.89 | 222,000 | $96.75 M |
| 12/27/2024 | $5.13 | $5.09 (-0.78%) | $5.25 | $4.97 | 217,828 | $93.27 M |
| 12/26/2024 | $4.95 | $5.17 (4.44%) | $5.19 | $4.85 | 490,300 | $94.73 M |
| 12/24/2024 | $5.02 | $4.94 (-1.59%) | $5.16 | $4.77 | 204,500 | $90.52 M |
| 12/23/2024 | $4.55 | $4.83 (6.15%) | $4.96 | $4.18 | 803,241 | $88.50 M |
| 12/20/2024 | $4.76 | $4.91 (3.15%) | $5.06 | $4.62 | 290,325 | $89.97 M |
| 12/19/2024 | $4.89 | $4.75 (-2.86%) | $4.96 | $4.62 | 249,809 | $87.04 M |
| 12/18/2024 | $5.18 | $4.78 (-7.72%) | $5.30 | $4.72 | 277,400 | $87.59 M |
| 12/17/2024 | $5.27 | $5.23 (-0.76%) | $5.61 | $5.07 | 301,237 | $95.83 M |
| 12/16/2024 | $5.07 | $5.32 (4.93%) | $5.46 | $4.87 | 406,916 | $97.48 M |
| 12/13/2024 | $4.93 | $4.99 (1.22%) | $5.14 | $4.80 | 423,029 | $91.43 M |
| 12/12/2024 | $4.91 | $4.93 (0.41%) | $5.15 | $4.76 | 211,547 | $90.34 M |
| 12/11/2024 | $5.50 | $4.95 (-10%) | $5.59 | $4.95 | 203,142 | $90.70 M |
| 12/10/2024 | $5.27 | $5.50 (4.36%) | $5.51 | $4.98 | 203,312 | $100.78 M |
| 12/09/2024 | $5.42 | $5.23 (-3.51%) | $5.85 | $5.15 | 350,500 | $95.83 M |
| 12/06/2024 | $5.20 | $5.36 (3.08%) | $5.38 | $5.14 | 898,609 | $98.21 M |
| 12/05/2024 | $5.34 | $5.15 (-3.56%) | $5.45 | $5.10 | 507,200 | $94.37 M |
| 12/04/2024 | $5.20 | $5.40 (3.85%) | $5.60 | $5.18 | 157,600 | $98.95 M |
| 12/03/2024 | $5.52 | $5.19 (-5.98%) | $5.52 | $5.16 | 146,142 | $95.10 M |
| 12/02/2024 | $5.48 | $5.52 (0.73%) | $5.52 | $5.08 | 247,400 | $101.15 M |
| 11/29/2024 | $5.37 | $5.45 (1.49%) | $5.50 | $5.25 | 96,500 | $99.86 M |
| 11/27/2024 | $5.02 | $5.33 (6.18%) | $5.49 | $5.01 | 180,400 | $97.66 M |
| 11/26/2024 | $4.64 | $4.99 (7.54%) | $5.09 | $4.50 | 510,611 | $91.43 M |
| 11/25/2024 | $4.93 | $4.65 (-5.68%) | $5.17 | $4.63 | 286,024 | $85.20 M |
| 11/22/2024 | $4.53 | $4.87 (7.51%) | $5.02 | $4.47 | 758,042 | $89.24 M |
| 11/21/2024 | $4.47 | $4.49 (0.45%) | $4.50 | $4.32 | 309,176 | $82.27 M |
| 11/20/2024 | $4.07 | $4.42 (8.6%) | $4.53 | $4.05 | 544,400 | $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 |