5 DAY PERFORMANCE
+13.06%
1 MONTH PERFORMANCE
+8.74%
3 MONTH PERFORMANCE
+3.17%
6 MONTH PERFORMANCE
-37.19%
YEAR-TO-DATE PERFORMANCE
-44.21%
1 YEAR PERFORMANCE
-46.73%
OptimizeRx Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $7.05 | $6.98 (-1.06%) | $7.40 | $6.98 | 96.38 K | $131.61 M |
| 08/06/2026 | $6.90 | $6.74 (-2.32%) | $6.90 | $6.67 | 100.37 K | $126.45 M |
| 08/05/2026 | $6.87 | $6.93 (0.87%) | $7.00 | $6.69 | 229.80 K | $130.02 M |
| 08/04/2026 | $6.59 | $6.85 (3.95%) | $6.92 | $6.59 | 176.90 K | $128.52 M |
| 08/03/2026 | $6.16 | $6.55 (6.33%) | $6.59 | $6.16 | 107.00 K | $122.89 M |
| 07/31/2026 | $6.25 | $6.05 (-3.2%) | $6.29 | $5.72 | 274.44 K | $113.51 M |
| 07/30/2026 | $6.14 | $6.27 (2.12%) | $6.46 | $6.03 | 329.45 K | $117.64 M |
| 07/29/2026 | $6.34 | $6.37 (0.47%) | $6.54 | $6.33 | 106.10 K | $119.51 M |
| 07/28/2026 | $6.40 | $6.34 (-0.94%) | $6.44 | $6.26 | 171.60 K | $118.95 M |
| 07/27/2026 | $6.34 | $6.38 (0.63%) | $6.45 | $6.31 | 106.84 K | $119.70 M |
| 07/24/2026 | $6.23 | $6.24 (0.16%) | $6.32 | $6.18 | 195.01 K | $117.07 M |
| 07/23/2026 | $6.40 | $6.21 (-2.97%) | $6.40 | $6.13 | 235.53 K | $116.51 M |
| 07/22/2026 | $6.66 | $6.46 (-3%) | $6.68 | $6.43 | 224.90 K | $121.20 M |
| 07/21/2026 | $6.52 | $6.66 (2.15%) | $6.68 | $6.48 | 187.61 K | $124.95 M |
| 07/20/2026 | $6.66 | $6.51 (-2.25%) | $6.67 | $6.47 | 222.80 K | $122.14 M |
| 07/17/2026 | $6.65 | $6.69 (0.6%) | $6.72 | $6.51 | 272.73 K | $125.52 M |
| 07/16/2026 | $6.65 | $6.65 (0%) | $6.84 | $6.63 | 284.94 K | $124.76 M |
| 07/15/2026 | $6.54 | $6.65 (1.68%) | $6.87 | $6.54 | 224.10 K | $124.76 M |
| 07/14/2026 | $6.50 | $6.53 (0.46%) | $6.68 | $6.43 | 258.63 K | $122.51 M |
| 07/13/2026 | $6.47 | $6.55 (1.24%) | $6.60 | $6.37 | 227.03 K | $122.89 M |
| 07/10/2026 | $6.32 | $6.41 (1.42%) | $6.45 | $6.24 | 166.54 K | $120.26 M |
| 07/09/2026 | $6.12 | $6.28 (2.61%) | $6.36 | $6.10 | 463.40 K | $117.82 M |
| 07/08/2026 | $6.16 | $6.15 (-0.16%) | $6.39 | $5.89 | 442.19 K | $115.38 M |
| 07/07/2026 | $6.34 | $6.29 (-0.79%) | $6.55 | $6.25 | 366.50 K | $118.01 M |
| 07/06/2026 | $6.17 | $6.35 (2.92%) | $6.49 | $6.17 | 254.73 K | $119.14 M |
| 07/02/2026 | $6.14 | $6.19 (0.81%) | $6.50 | $6.04 | 519.65 K | $116.13 M |
| 07/01/2026 | $5.80 | $6.08 (4.83%) | $6.17 | $5.78 | 598.63 K | $114.07 M |
| 06/30/2026 | $5.31 | $5.72 (7.72%) | $5.78 | $5.23 | 506.50 K | $107.32 M |
| 06/29/2026 | $5.16 | $5.43 (5.23%) | $5.56 | $5.12 | 359.24 K | $101.88 M |
| 06/26/2026 | $4.90 | $5.12 (4.49%) | $5.18 | $4.89 | 1.81 M | $96.06 M |
| 06/25/2026 | $4.80 | $4.90 (2.08%) | $5.01 | $4.75 | 613.21 K | $91.93 M |
| 06/24/2026 | $4.61 | $4.74 (2.82%) | $4.99 | $4.60 | 806.92 K | $88.93 M |
| 06/23/2026 | $4.61 | $4.54 (-1.52%) | $4.82 | $4.54 | 694.07 K | $85.18 M |
| 06/22/2026 | $4.95 | $4.68 (-5.45%) | $5.00 | $4.66 | 426.19 K | $87.80 M |
| 06/18/2026 | $5.16 | $4.98 (-3.49%) | $5.20 | $4.95 | 557.45 K | $93.43 M |
| 06/17/2026 | $5.28 | $5.08 (-3.79%) | $5.36 | $5.02 | 367.80 K | $95.31 M |
| 06/16/2026 | $5.34 | $5.28 (-1.12%) | $5.53 | $5.27 | 171.82 K | $99.06 M |
| 06/15/2026 | $5.24 | $5.32 (1.53%) | $5.42 | $5.22 | 198.20 K | $99.81 M |
| 06/12/2026 | $5.30 | $5.23 (-1.32%) | $5.37 | $5.16 | 152.53 K | $98.12 M |
| 06/11/2026 | $5.10 | $5.28 (3.53%) | $5.28 | $4.99 | 290.02 K | $99.06 M |
| 06/10/2026 | $5.01 | $5.08 (1.4%) | $5.18 | $5.00 | 299.90 K | $95.31 M |
| 06/09/2026 | $5.11 | $5.07 (-0.78%) | $5.31 | $4.92 | 307.00 K | $95.12 M |
| 06/08/2026 | $5.15 | $5.05 (-1.94%) | $5.20 | $5.03 | 222.90 K | $94.75 M |
| 06/05/2026 | $5.33 | $5.11 (-4.13%) | $5.42 | $5.06 | 226.23 K | $95.87 M |
| 06/04/2026 | $5.01 | $5.38 (7.39%) | $5.61 | $4.96 | 476.20 K | $100.94 M |
| 06/03/2026 | $5.24 | $4.95 (-5.53%) | $5.25 | $4.93 | 330.80 K | $92.87 M |
| 06/02/2026 | $5.38 | $5.28 (-1.86%) | $5.46 | $5.18 | 341.70 K | $99.06 M |
| 06/01/2026 | $5.20 | $5.38 (3.46%) | $5.52 | $5.16 | 409.04 K | $100.94 M |
| 05/29/2026 | $5.10 | $5.19 (1.76%) | $5.38 | $5.00 | 528.60 K | $97.37 M |
| 05/28/2026 | $4.85 | $5.10 (5.15%) | $5.13 | $4.82 | 248.30 K | $95.68 M |
| 05/27/2026 | $4.83 | $4.88 (1.04%) | $5.03 | $4.80 | 391.62 K | $91.56 M |
| 05/26/2026 | $4.95 | $4.83 (-2.42%) | $5.06 | $4.78 | 291.43 K | $90.62 M |
| 05/22/2026 | $4.92 | $4.94 (0.41%) | $5.12 | $4.90 | 341.00 K | $92.68 M |
| 05/21/2026 | $4.92 | $4.94 (0.41%) | $5.01 | $4.80 | 298.05 K | $92.68 M |
| 05/20/2026 | $4.81 | $4.97 (3.33%) | $5.04 | $4.71 | 381.30 K | $93.25 M |
| 05/19/2026 | $5.05 | $4.83 (-4.36%) | $5.18 | $4.77 | 974.53 K | $90.62 M |
| 05/18/2026 | $5.21 | $5.09 (-2.3%) | $5.36 | $5.01 | 462.96 K | $95.50 M |
| 05/15/2026 | $5.09 | $5.21 (2.36%) | $5.34 | $5.09 | 572.84 K | $97.75 M |
| 05/14/2026 | $5.06 | $5.18 (2.37%) | $5.39 | $5.00 | 1.18 M | $97.19 M |
| 05/13/2026 | $5.62 | $4.92 (-12.46%) | $5.72 | $4.57 | 2.22 M | $92.31 M |
| 05/12/2026 | $6.12 | $6.34 (3.59%) | $6.48 | $6.10 | 657.70 K | $118.95 M |
| 05/11/2026 | $6.36 | $6.21 (-2.36%) | $6.47 | $6.14 | 298.66 K | $116.51 M |
| 05/08/2026 | $6.57 | $6.44 (-1.98%) | $6.57 | $6.30 | 232.42 K | $120.82 M |
| 05/07/2026 | $6.52 | $6.63 (1.69%) | $6.77 | $6.51 | 246.58 K | $124.39 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.
