5 DAY PERFORMANCE
+32.88%
1 MONTH PERFORMANCE
+19.81%
3 MONTH PERFORMANCE
-0.37%
6 MONTH PERFORMANCE
+28.25%
YEAR-TO-DATE PERFORMANCE
+285.80%
1 YEAR PERFORMANCE
+249.81%
OptimizeRx Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $14.71 | $14.24 (-3.2%) | $14.95 | $14.20 | 154.90 K | $263.72 M |
| 12/04/2025 | $14.33 | $14.65 (2.23%) | $14.75 | $14.12 | 143.52 K | $271.31 M |
| 12/03/2025 | $14.18 | $14.32 (0.99%) | $14.34 | $13.95 | 220.30 K | $265.20 M |
| 12/02/2025 | $14.49 | $14.11 (-2.62%) | $14.72 | $14.01 | 171.51 K | $261.31 M |
| 12/01/2025 | $15.23 | $14.34 (-5.84%) | $15.23 | $14.28 | 322.90 K | $265.57 M |
| 11/28/2025 | $15.51 | $15.27 (-1.55%) | $15.55 | $15.15 | 80.20 K | $282.80 M |
| 11/26/2025 | $15.40 | $15.38 (-0.13%) | $15.59 | $15.11 | 188.96 K | $284.83 M |
| 11/25/2025 | $15.23 | $15.39 (1.05%) | $15.59 | $15.16 | 206.60 K | $285.02 M |
| 11/24/2025 | $14.59 | $15.29 (4.8%) | $15.44 | $14.59 | 205.42 K | $283.17 M |
| 11/21/2025 | $13.58 | $14.59 (7.44%) | $14.94 | $13.58 | 260.00 K | $270.20 M |
| 11/20/2025 | $14.43 | $13.58 (-5.89%) | $14.87 | $13.57 | 276.10 K | $251.50 M |
| 11/19/2025 | $14.12 | $14.26 (0.99%) | $14.50 | $13.88 | 248.14 K | $264.09 M |
| 11/18/2025 | $14.53 | $14.12 (-2.82%) | $14.74 | $14.05 | 239.54 K | $261.50 M |
| 11/17/2025 | $14.87 | $14.79 (-0.54%) | $15.10 | $14.56 | 289.40 K | $273.91 M |
| 11/14/2025 | $15.02 | $15.18 (1.07%) | $15.51 | $14.97 | 195.50 K | $281.13 M |
| 11/13/2025 | $16.15 | $15.46 (-4.27%) | $16.37 | $15.45 | 311.30 K | $286.31 M |
| 11/12/2025 | $15.89 | $16.15 (1.64%) | $16.19 | $15.68 | 253.50 K | $299.09 M |
| 11/11/2025 | $16.50 | $15.89 (-3.7%) | $16.84 | $15.75 | 331.50 K | $294.28 M |
| 11/10/2025 | $16.15 | $16.51 (2.23%) | $16.80 | $15.80 | 486.53 K | $305.76 M |
| 11/07/2025 | $18.06 | $15.65 (-13.34%) | $18.37 | $14.81 | 1.01 M | $289.83 M |
| 11/06/2025 | $19.39 | $18.94 (-2.32%) | $19.57 | $18.35 | 420.63 K | $350.76 M |
| 11/05/2025 | $18.64 | $19.16 (2.79%) | $19.69 | $18.38 | 424.10 K | $354.84 M |
| 11/04/2025 | $18.90 | $18.78 (-0.63%) | $19.43 | $18.24 | 398.31 K | $347.80 M |
| 11/03/2025 | $20.49 | $19.44 (-5.12%) | $21.09 | $19.42 | 293.51 K | $360.02 M |
| 10/31/2025 | $19.72 | $20.49 (3.9%) | $21.06 | $19.50 | 256.60 K | $379.29 M |
| 10/30/2025 | $20.36 | $19.61 (-3.68%) | $20.96 | $19.55 | 145.97 K | $363.00 M |
| 10/29/2025 | $21.03 | $20.56 (-2.23%) | $21.56 | $20.24 | 270.55 K | $380.58 M |
| 10/28/2025 | $21.06 | $21.04 (-0.09%) | $21.53 | $20.26 | 244.05 K | $389.47 M |
| 10/27/2025 | $22.14 | $20.88 (-5.69%) | $22.25 | $20.84 | 355.23 K | $386.51 M |
| 10/24/2025 | $19.99 | $21.68 (8.45%) | $21.99 | $19.81 | 421.44 K | $401.31 M |
| 10/23/2025 | $18.91 | $19.59 (3.6%) | $19.67 | $18.91 | 161.21 K | $362.63 M |
| 10/22/2025 | $19.84 | $18.82 (-5.14%) | $19.97 | $18.43 | 202.94 K | $348.37 M |
| 10/21/2025 | $20.18 | $19.84 (-1.68%) | $20.48 | $19.64 | 196.20 K | $367.25 M |
| 10/20/2025 | $19.73 | $20.30 (2.89%) | $20.31 | $19.60 | 137.70 K | $375.77 M |
| 10/17/2025 | $19.54 | $19.55 (0.05%) | $20.08 | $19.11 | 164.65 K | $361.89 M |
| 10/16/2025 | $20.50 | $19.78 (-3.51%) | $20.85 | $19.66 | 272.14 K | $366.14 M |
| 10/15/2025 | $20.10 | $20.39 (1.44%) | $20.41 | $19.64 | 228.64 K | $377.44 M |
| 10/14/2025 | $18.40 | $19.90 (8.15%) | $20.10 | $18.17 | 346.50 K | $368.37 M |
| 10/13/2025 | $18.31 | $18.73 (2.29%) | $18.83 | $18.10 | 225.43 K | $346.71 M |
| 10/10/2025 | $18.91 | $18.08 (-4.39%) | $19.77 | $18.04 | 322.42 K | $334.68 M |
| 10/09/2025 | $18.35 | $18.29 (-0.33%) | $18.49 | $17.95 | 203.01 K | $338.56 M |
| 10/08/2025 | $18.10 | $18.24 (0.77%) | $18.57 | $17.64 | 208.42 K | $337.64 M |
| 10/07/2025 | $17.70 | $17.95 (1.41%) | $18.29 | $17.45 | 281.22 K | $332.27 M |
| 10/06/2025 | $18.88 | $17.68 (-6.36%) | $19.00 | $17.66 | 370.25 K | $327.27 M |
| 10/03/2025 | $17.79 | $18.75 (5.4%) | $18.85 | $17.66 | 312.66 K | $347.08 M |
| 10/02/2025 | $19.02 | $17.60 (-7.47%) | $19.06 | $17.24 | 482.06 K | $325.79 M |
| 10/01/2025 | $20.18 | $18.98 (-5.95%) | $20.47 | $18.94 | 403.52 K | $351.34 M |
| 09/30/2025 | $20.49 | $20.50 (0.05%) | $20.70 | $19.68 | 637.90 K | $379.47 M |
| 09/29/2025 | $18.75 | $20.51 (9.39%) | $20.58 | $18.46 | 662.93 K | $379.66 M |
| 09/26/2025 | $18.60 | $18.78 (0.97%) | $18.92 | $18.48 | 243.46 K | $347.63 M |
| 09/25/2025 | $18.11 | $18.34 (1.27%) | $18.53 | $17.27 | 327.50 K | $339.49 M |
| 09/24/2025 | $19.32 | $18.41 (-4.71%) | $19.42 | $18.35 | 265.80 K | $340.78 M |
| 09/23/2025 | $19.25 | $19.06 (-0.99%) | $19.47 | $18.80 | 322.70 K | $352.82 M |
| 09/22/2025 | $18.12 | $19.09 (5.35%) | $19.21 | $17.96 | 318.13 K | $353.37 M |
| 09/19/2025 | $18.95 | $18.20 (-3.96%) | $19.00 | $17.88 | 443.63 K | $336.90 M |
| 09/18/2025 | $18.00 | $18.92 (5.11%) | $19.00 | $17.85 | 364.00 K | $350.22 M |
| 09/17/2025 | $18.04 | $17.78 (-1.44%) | $18.43 | $17.73 | 164.44 K | $329.12 M |
| 09/16/2025 | $17.87 | $18.12 (1.4%) | $18.22 | $17.25 | 254.88 K | $335.42 M |
| 09/15/2025 | $17.43 | $17.33 (-0.57%) | $17.93 | $17.07 | 501.88 K | $320.79 M |
| 09/12/2025 | $18.48 | $17.33 (-6.22%) | $18.78 | $17.29 | 581.30 K | $320.79 M |
| 09/11/2025 | $17.85 | $18.83 (5.49%) | $18.85 | $17.58 | 374.31 K | $348.56 M |
| 09/10/2025 | $17.72 | $17.56 (-0.9%) | $18.26 | $17.05 | 403.20 K | $325.05 M |
| 09/09/2025 | $18.50 | $17.79 (-3.84%) | $18.57 | $17.77 | 243.83 K | $329.31 M |
| 09/08/2025 | $18.87 | $18.29 (-3.07%) | $18.92 | $17.88 | 282.72 K | $338.56 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.
