5 DAY PERFORMANCE
-0.41%
1 MONTH PERFORMANCE
+20.80%
3 MONTH PERFORMANCE
+134.36%
6 MONTH PERFORMANCE
+119.93%
YEAR-TO-DATE PERFORMANCE
+149.79%
1 YEAR PERFORMANCE
+0.66%
OptimizeRx Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/25/2025 | $9.10 | $9.47 (4.07%) | $9.84 | $8.91 | 391.00 K | $174.42 M |
| 03/24/2025 | $8.76 | $9.00 (2.74%) | $9.04 | $8.51 | 217.32 K | $165.77 M |
| 03/21/2025 | $8.56 | $8.63 (0.82%) | $8.79 | $7.98 | 341.65 K | $158.95 M |
| 03/20/2025 | $8.94 | $8.79 (-1.68%) | $9.75 | $8.65 | 910.85 K | $161.90 M |
| 03/19/2025 | $8.86 | $8.61 (-2.82%) | $9.43 | $8.33 | 293.00 K | $158.58 M |
| 03/18/2025 | $8.37 | $9.02 (7.77%) | $9.46 | $8.20 | 673.69 K | $166.14 M |
| 03/17/2025 | $7.80 | $8.27 (6.03%) | $8.47 | $7.63 | 401.91 K | $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 | 159.05 K | $76.25 M |
| 03/10/2025 | $4.58 | $4.30 (-6.11%) | $4.58 | $4.02 | 177.10 K | $79.20 M |
| 03/07/2025 | $4.90 | $4.58 (-6.53%) | $4.90 | $4.56 | 55.92 K | $83.92 M |
| 03/06/2025 | $5.07 | $4.72 (-6.9%) | $5.07 | $4.61 | 125.54 K | $86.49 M |
| 03/05/2025 | $5.28 | $5.01 (-5.11%) | $5.29 | $4.89 | 141.10 K | $91.80 M |
| 03/04/2025 | $4.85 | $5.28 (8.87%) | $5.30 | $4.83 | 110.00 K | $96.75 M |
| 03/03/2025 | $5.28 | $4.87 (-7.77%) | $5.42 | $4.86 | 92.20 K | $89.24 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.
