5 DAY PERFORMANCE
-9.16%
1 MONTH PERFORMANCE
-11.28%
3 MONTH PERFORMANCE
+37.35%
6 MONTH PERFORMANCE
+14.19%
YEAR-TO-DATE PERFORMANCE
-44.21%
1 YEAR PERFORMANCE
-62.42%
OptimizeRx Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $7.31 | $7.54 (3.15%) | $7.63 | $7.13 | 222.01 K | $139.48 M |
| 09/18/2026 | $7.53 | $7.29 (-3.19%) | $7.53 | $7.25 | 233.70 K | $136.95 M |
| 09/17/2026 | $7.69 | $7.59 (-1.3%) | $7.72 | $7.54 | 72.25 K | $142.58 M |
| 09/16/2026 | $7.62 | $7.53 (-1.18%) | $7.68 | $7.50 | 58.34 K | $141.46 M |
| 09/15/2026 | $7.77 | $7.56 (-2.7%) | $7.77 | $7.42 | 74.80 K | $142.02 M |
| 09/14/2026 | $7.27 | $7.81 (7.43%) | $7.81 | $7.27 | 96.45 K | $146.72 M |
| 09/11/2026 | $7.24 | $7.29 (0.69%) | $7.32 | $7.06 | 115.23 K | $136.95 M |
| 09/10/2026 | $7.07 | $7.18 (1.56%) | $7.26 | $6.86 | 108.20 K | $134.88 M |
| 09/09/2026 | $7.60 | $7.17 (-5.66%) | $7.60 | $7.16 | 78.51 K | $134.69 M |
| 09/08/2026 | $7.84 | $7.60 (-3.06%) | $7.84 | $7.56 | 99.96 K | $142.77 M |
| 09/04/2026 | $7.84 | $7.87 (0.38%) | $7.90 | $7.66 | 82.20 K | $147.84 M |
| 09/03/2026 | $8.09 | $7.95 (-1.73%) | $8.34 | $7.90 | 157.81 K | $149.35 M |
| 09/02/2026 | $7.93 | $8.04 (1.39%) | $8.35 | $7.48 | 171.64 K | $151.04 M |
| 09/01/2026 | $8.00 | $7.86 (-1.75%) | $8.03 | $7.70 | 115.54 K | $147.65 M |
| 08/31/2026 | $7.89 | $7.98 (1.14%) | $8.04 | $7.71 | 170.90 K | $149.91 M |
| 08/28/2026 | $7.83 | $7.95 (1.53%) | $8.09 | $7.60 | 271.60 K | $149.35 M |
| 08/27/2026 | $7.75 | $7.83 (1.03%) | $8.00 | $7.65 | 333.75 K | $147.09 M |
| 08/26/2026 | $7.78 | $7.75 (-0.39%) | $7.85 | $7.62 | 112.90 K | $145.59 M |
| 08/25/2026 | $7.66 | $7.86 (2.61%) | $7.94 | $7.59 | 132.03 K | $147.65 M |
| 08/24/2026 | $7.71 | $7.65 (-0.78%) | $8.10 | $7.60 | 150.32 K | $143.71 M |
| 08/21/2026 | $8.21 | $7.71 (-6.09%) | $8.22 | $7.59 | 131.50 K | $144.84 M |
| 08/20/2026 | $7.98 | $7.96 (-0.25%) | $8.24 | $7.86 | 194.90 K | $149.53 M |
| 08/19/2026 | $8.31 | $8.01 (-3.61%) | $8.89 | $8.01 | 208.04 K | $150.47 M |
| 08/18/2026 | $8.40 | $8.23 (-2.02%) | $8.71 | $8.18 | 217.02 K | $154.61 M |
| 08/17/2026 | $8.71 | $8.48 (-2.64%) | $8.82 | $8.43 | 139.52 K | $159.30 M |
| 08/14/2026 | $8.72 | $8.72 (0%) | $9.08 | $8.45 | 386.10 K | $163.81 M |
| 08/13/2026 | $6.82 | $8.78 (28.74%) | $8.90 | $6.58 | 1.13 M | $164.94 M |
| 08/12/2026 | $6.92 | $7.04 (1.73%) | $7.18 | $6.57 | 326.67 K | $132.25 M |
| 08/11/2026 | $6.83 | $6.92 (1.32%) | $7.08 | $6.83 | 226.72 K | $130.00 M |
| 08/10/2026 | $7.00 | $6.86 (-2%) | $7.08 | $6.76 | 228.12 K | $128.87 M |
| 08/07/2026 | $7.05 | $7.08 (0.43%) | $7.40 | $6.96 | 184.05 K | $132.83 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 |
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.
