5 DAY PERFORMANCE
+37.35%
1 MONTH PERFORMANCE
+38.46%
3 MONTH PERFORMANCE
+6.38%
6 MONTH PERFORMANCE
-46.31%
YEAR-TO-DATE PERFORMANCE
-44.21%
1 YEAR PERFORMANCE
-47.30%
OptimizeRx Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $6.70 | $6.47 (-3.43%) | $6.80 | $6.37 | 308.25 K | $121.39 M |
| 05/05/2026 | $6.80 | $6.63 (-2.5%) | $6.89 | $6.46 | 518.70 K | $124.39 M |
| 05/04/2026 | $6.67 | $6.77 (1.5%) | $6.99 | $6.55 | 321.86 K | $127.02 M |
| 05/01/2026 | $6.27 | $6.70 (6.86%) | $6.72 | $6.26 | 472.80 K | $125.70 M |
| 04/30/2026 | $6.18 | $6.23 (0.81%) | $6.25 | $5.95 | 338.54 K | $116.88 M |
| 04/29/2026 | $6.51 | $6.13 (-5.84%) | $6.51 | $6.07 | 392.43 K | $115.01 M |
| 04/28/2026 | $6.40 | $6.40 (0%) | $6.45 | $6.23 | 323.35 K | $120.07 M |
| 04/27/2026 | $6.43 | $6.41 (-0.31%) | $6.77 | $6.38 | 410.34 K | $120.26 M |
| 04/24/2026 | $6.40 | $6.43 (0.47%) | $6.56 | $6.32 | 344.01 K | $120.64 M |
| 04/23/2026 | $6.80 | $6.41 (-5.74%) | $6.80 | $6.26 | 384.23 K | $120.26 M |
| 04/22/2026 | $7.00 | $6.80 (-2.86%) | $7.36 | $6.68 | 418.60 K | $127.58 M |
| 04/21/2026 | $7.26 | $6.94 (-4.41%) | $8.26 | $6.90 | 950.90 K | $130.21 M |
| 04/20/2026 | $7.00 | $7.20 (2.86%) | $7.36 | $6.90 | 298.54 K | $135.08 M |
| 04/17/2026 | $6.74 | $7.17 (6.38%) | $7.29 | $6.74 | 519.86 K | $134.52 M |
| 04/16/2026 | $6.46 | $6.64 (2.79%) | $6.69 | $6.40 | 484.60 K | $124.58 M |
| 04/15/2026 | $6.08 | $6.40 (5.26%) | $6.43 | $6.00 | 324.70 K | $120.07 M |
| 04/14/2026 | $5.96 | $6.05 (1.51%) | $6.20 | $5.93 | 321.94 K | $113.51 M |
| 04/13/2026 | $6.02 | $5.93 (-1.5%) | $6.05 | $5.77 | 581.70 K | $111.26 M |
| 04/10/2026 | $6.20 | $6.13 (-1.13%) | $6.51 | $5.97 | 626.40 K | $115.01 M |
| 04/09/2026 | $6.39 | $6.16 (-3.6%) | $6.48 | $6.03 | 536.40 K | $115.57 M |
| 04/08/2026 | $7.15 | $6.50 (-9.09%) | $7.22 | $6.43 | 391.90 K | $121.95 M |
| 04/07/2026 | $6.61 | $6.65 (0.61%) | $6.78 | $6.30 | 335.82 K | $124.76 M |
| 04/06/2026 | $6.72 | $6.80 (1.19%) | $6.96 | $6.62 | 502.50 K | $127.58 M |
| 04/02/2026 | $6.42 | $6.56 (2.18%) | $6.80 | $6.23 | 329.25 K | $123.08 M |
| 04/01/2026 | $6.58 | $6.56 (-0.3%) | $6.83 | $6.24 | 498.89 K | $123.08 M |
| 03/31/2026 | $6.52 | $6.28 (-3.68%) | $6.58 | $6.19 | 389.92 K | $117.82 M |
| 03/30/2026 | $6.67 | $6.46 (-3.15%) | $6.80 | $6.31 | 383.60 K | $121.20 M |
| 03/27/2026 | $6.86 | $6.60 (-3.79%) | $6.93 | $6.55 | 424.80 K | $123.83 M |
| 03/26/2026 | $7.11 | $6.96 (-2.11%) | $7.33 | $6.90 | 590.11 K | $130.58 M |
| 03/25/2026 | $6.95 | $7.18 (3.31%) | $7.47 | $6.80 | 1.73 M | $134.71 M |
| 03/24/2026 | $6.37 | $6.78 (6.44%) | $6.86 | $6.29 | 733.53 K | $127.20 M |
| 03/23/2026 | $6.19 | $6.43 (3.88%) | $6.58 | $6.12 | 443.14 K | $120.64 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.
