OPTIMIZERx Corp (OPRX) Historical Stock Data
14.24 ↓0.41 (-2.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPRX is down -0.65% a day on average. There have been 14 days where OPTIMIZERx Corp closed green and 16 days where OPRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-07 | 18.07 | 15.65 | ↓$2.42 (-13.39%) | 14.81 | 18.37 | 1.01M |
| 2025-11-06 | 19.39 | 18.94 | ↓$0.45 (-2.32%) | 18.35 | 19.57 | 404.18K |
| 2025-11-05 | 18.64 | 19.16 | ↑$0.52 (2.79%) | 18.59 | 19.69 | 414.84K |
| 2025-11-04 | 18.90 | 18.78 | ↓$0.12 (-0.63%) | 18.24 | 19.38 | 375.91K |
| 2025-11-03 | 20.49 | 19.44 | ↓$1.05 (-5.12%) | 19.43 | 21.09 | 278.14K |
| 2025-10-31 | 19.72 | 20.49 | ↑$0.77 (3.90%) | 19.50 | 21.01 | 250.60K |
| 2025-10-30 | 20.33 | 19.61 | ↓$0.72 (-3.54%) | 19.55 | 20.96 | 144.13K |
| 2025-10-29 | 21.03 | 20.56 | ↓$0.47 (-2.23%) | 20.24 | 21.56 | 270K |
| 2025-10-28 | 20.76 | 21.04 | ↑$0.28 (1.35%) | 20.26 | 21.53 | 240.67K |
| 2025-10-27 | 22.00 | 20.88 | ↓$1.12 (-5.09%) | 20.84 | 22.25 | 342.37K |
| 2025-10-24 | 19.99 | 21.68 | ↑$1.69 (8.45%) | 19.81 | 21.99 | 410.14K |
| 2025-10-23 | 18.91 | 19.59 | ↑$0.68 (3.60%) | 18.91 | 19.64 | 156.89K |
Create an account or log in to view more rows.
$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
$OPRX has just been halted from trading due to volatility.