OPTIMIZERx Corp (OPRX) Historical Stock Data
12.74 ↓0.55 (-4.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPRX is down -0.68% a day on average. There have been 13 days where OPTIMIZERx Corp closed green and 17 days where OPRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 13.18 | 12.74 | ↓$0.44 (-3.34%) | 12.65 | 13.18 | 176.06K |
| 2025-12-22 | 13.59 | 13.29 | ↓$0.30 (-2.21%) | 13.12 | 13.69 | 272.66K |
| 2025-12-19 | 13.53 | 13.51 | ↓$0.02 (-0.15%) | 13.25 | 13.78 | 340.96K |
| 2025-12-18 | 13.22 | 13.60 | ↑$0.38 (2.87%) | 13.02 | 13.66 | 337.89K |
| 2025-12-17 | 12.92 | 13.11 | ↑$0.19 (1.47%) | 12.92 | 13.71 | 270.02K |
| 2025-12-16 | 13.07 | 12.77 | ↓$0.30 (-2.30%) | 12.66 | 13.41 | 199.36K |
| 2025-12-15 | 13.66 | 13.18 | ↓$0.48 (-3.51%) | 13.15 | 13.87 | 224.25K |
| 2025-12-12 | 14.05 | 13.36 | ↓$0.69 (-4.91%) | 13.34 | 14.25 | 216.72K |
| 2025-12-11 | 13.88 | 14.03 | ↑$0.15 (1.08%) | 13.14 | 14.09 | 547.44K |
| 2025-12-10 | 13.84 | 13.87 | ↑$0.03 (0.22%) | 13.70 | 14.15 | 256.69K |
| 2025-12-09 | 13.93 | 13.91 | ↓$0.02 (-0.14%) | 13.89 | 14.26 | 149.45K |
| 2025-12-08 | 14.33 | 14.01 | ↓$0.32 (-2.23%) | 13.69 | 14.65 | 194.83K |
| 2025-12-05 | 14.71 | 14.24 | ↓$0.47 (-3.20%) | 14.20 | 14.95 | 147.90K |
| 2025-12-04 | 14.33 | 14.65 | ↑$0.32 (2.23%) | 14.12 | 14.75 | 128.78K |
| 2025-12-03 | 14.18 | 14.32 | ↑$0.14 (0.99%) | 13.95 | 14.34 | 159.54K |
| 2025-12-02 | 14.49 | 14.11 | ↓$0.38 (-2.62%) | 14.01 | 14.72 | 155.69K |
| 2025-12-01 | 15.23 | 14.34 | ↓$0.89 (-5.84%) | 14.29 | 15.23 | 296.25K |
| 2025-11-28 | 15.51 | 15.27 | ↓$0.24 (-1.55%) | 15.16 | 15.55 | 79.73K |
| 2025-11-26 | 15.40 | 15.38 | ↓$0.02 (-0.13%) | 15.12 | 15.59 | 182.56K |
| 2025-11-25 | 15.23 | 15.39 | ↑$0.16 (1.05%) | 15.16 | 15.59 | 206.58K |
| 2025-11-24 | 14.59 | 15.29 | ↑$0.70 (4.80%) | 14.59 | 15.44 | 204.21K |
| 2025-11-21 | 13.58 | 14.59 | ↑$1.01 (7.44%) | 13.58 | 14.94 | 255.29K |
| 2025-11-20 | 14.43 | 13.58 | ↓$0.85 (-5.89%) | 13.57 | 14.87 | 270.93K |
| 2025-11-19 | 14.12 | 14.26 | ↑$0.14 (0.99%) | 13.88 | 14.50 | 239.21K |
| 2025-11-18 | 14.53 | 14.12 | ↓$0.41 (-2.82%) | 14.05 | 14.74 | 238.43K |
| 2025-11-14 | 15.02 | 15.18 | ↑$0.16 (1.07%) | 14.97 | 15.51 | 180.34K |
| 2025-11-13 | 16.15 | 15.46 | ↓$0.69 (-4.27%) | 15.47 | 16.37 | 292.81K |
| 2025-11-12 | 15.89 | 16.15 | ↑$0.26 (1.64%) | 15.68 | 16.18 | 247.37K |
| 2025-11-11 | 16.50 | 15.89 | ↓$0.61 (-3.70%) | 15.75 | 16.69 | 323.15K |
| 2025-11-10 | 16.11 | 16.51 | ↑$0.40 (2.48%) | 15.80 | 16.80 | 485.16K |
Create an account or log in to view more rows.
$OPRX NOT SELLING.
$OPRX yes
keep going down
let's go
stop stalling
$OPRX Hold on to your Butts.
$OPRX finally a pullback
$OPRX i need more
$OPRX keep it going
$OPRX yes
keep going down
let's go
stop stalling
$OPRX can’t wait to get in this tomorrow lfg
$OPRX Holding Pattern
$OPRX Lol she wants higher