• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    OptimizeRx Corporation - Common Stock (NQ:OPRX)

    4.890 -1.450 (-22.87%)
    Streaming Delayed Price Updated: 10:17 AM EDT, May 13, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    May 12, 2026 6.120 6.480 6.100 6.340 656,795 +0.13(+2.09%)
    May 11, 2026 6.360 6.470 6.140 6.210 298,664 -0.23(-3.57%)
    May 08, 2026 6.570 6.570 6.300 6.440 232,422 -0.19(-2.87%)
    May 07, 2026 6.520 6.770 6.510 6.630 246,579 +0.16(+2.47%)
    May 06, 2026 6.700 6.800 6.370 6.470 308,250 -0.16(-2.41%)
    May 05, 2026 6.800 6.892 6.460 6.630 517,752 -0.14(-2.07%)
    May 04, 2026 6.670 6.990 6.550 6.770 321,794 +0.07(+1.04%)
    May 01, 2026 6.270 6.720 6.260 6.700 472,796 +0.47(+7.54%)
    Apr 30, 2026 6.180 6.250 5.950 6.230 338,540 +0.09(+1.47%)
    Apr 29, 2026 6.510 6.510 6.070 6.140 392,139 -0.26(-4.06%)
    Apr 28, 2026 6.400 6.450 6.230 6.400 323,351 -0.01(-0.16%)
    Apr 27, 2026 6.430 6.770 6.380 6.410 410,342 -0.02(-0.31%)
    Apr 24, 2026 6.400 6.560 6.316 6.430 344,009 +0.02(+0.31%)
    Apr 23, 2026 6.800 6.800 6.261 6.410 384,136 -0.39(-5.74%)
    Apr 22, 2026 7.000 7.360 6.680 6.800 417,696 -0.14(-2.02%)
    Apr 21, 2026 7.260 8.260 6.900 6.940 950,880 -0.26(-3.61%)
    Apr 20, 2026 7.000 7.360 6.900 7.200 298,538 +0.03(+0.42%)
    Apr 17, 2026 6.740 7.290 6.740 7.170 519,859 +0.53(+7.98%)
    Apr 16, 2026 6.460 6.690 6.400 6.640 484,560 +0.24(+3.75%)
    Apr 15, 2026 6.080 6.430 6.000 6.400 324,695 +0.35(+5.79%)
    Apr 14, 2026 5.960 6.200 5.930 6.050 321,934 +0.12(+2.02%)
    Apr 13, 2026 6.020 6.050 5.770 5.930 581,679 -0.20(-3.26%)
    Apr 10, 2026 6.200 6.505 5.973 6.130 626,362 -0.03(-0.49%)
    Apr 09, 2026 6.390 6.480 6.030 6.160 536,379 -0.34(-5.23%)
    Apr 08, 2026 7.150 7.220 6.425 6.500 391,895 -0.15(-2.26%)
    Apr 07, 2026 6.610 6.775 6.300 6.650 335,811 -0.15(-2.21%)
    Apr 06, 2026 6.720 6.960 6.620 6.800 502,490 +0.24(+3.66%)
    Apr 02, 2026 6.420 6.800 6.230 6.560 329,249 +0.00(+0.00%)
    Apr 01, 2026 6.580 6.825 6.240 6.560 498,793 +0.28(+4.46%)
    Mar 31, 2026 6.520 6.575 6.190 6.280 389,920 -0.18(-2.79%)
    Mar 30, 2026 6.670 6.800 6.310 6.460 383,375 -0.14(-2.12%)
    Mar 27, 2026 6.860 6.930 6.550 6.600 424,794 -0.36(-5.17%)
    Mar 26, 2026 7.110 7.330 6.901 6.960 589,750 -0.22(-3.06%)
    Mar 25, 2026 6.945 7.470 6.795 7.180 1,730,322 +0.40(+5.90%)
    Mar 24, 2026 6.370 6.860 6.290 6.780 733,525 +0.35(+5.44%)
    Mar 23, 2026 6.190 6.580 6.120 6.430 443,134 +0.44(+7.35%)
    Mar 20, 2026 6.150 6.170 5.940 5.990 295,691 -0.16(-2.60%)
    Mar 19, 2026 6.310 6.490 6.000 6.150 632,250 -0.16(-2.54%)
    Mar 18, 2026 6.520 6.610 6.230 6.310 363,847 -0.31(-4.68%)
    Mar 17, 2026 6.560 6.824 6.400 6.620 438,327 +0.09(+1.38%)
    Mar 16, 2026 6.480 6.651 6.320 6.530 399,808 +0.13(+2.03%)
    Mar 13, 2026 6.010 6.410 5.960 6.400 611,594 +0.47(+7.93%)
    Mar 12, 2026 6.520 6.535 5.915 5.930 380,658 -0.74(-11.09%)
    Mar 11, 2026 6.560 6.855 6.505 6.670 401,348 +0.09(+1.37%)
    Mar 10, 2026 6.850 7.047 6.525 6.580 465,729 -0.26(-3.80%)
    Mar 09, 2026 6.600 6.930 6.530 6.840 526,896 +0.10(+1.48%)
    Mar 06, 2026 6.890 7.490 5.540 6.740 2,101,607 -0.79(-10.49%)
    Mar 05, 2026 7.740 7.980 7.300 7.530 955,293 -0.34(-4.32%)
    Mar 04, 2026 7.380 7.960 7.200 7.870 298,018 +0.55(+7.51%)
    Mar 03, 2026 7.150 7.420 6.840 7.320 257,093 -0.07(-0.95%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.