Free Trial

OptimizeRx (OPRX) Stock Chart & Stock Price History

→ The biggest energy story ever? (From Porter & Company) (Ad)
Free OPRX Stock Alerts
$10.42
+0.22 (+2.16%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

OptimizeRx Stock Price Performance

5 Day
Performance
+2.96%
1 Month
Performance
-8.76%
3 Month
Performance
-29.55%
6 Month
Performance
+28.64%
Year-To-Date
Performance
-27.18%
1 Year
Performance
-30.44%
Receive OPRX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for OptimizeRx and its competitors with MarketBeat's FREE daily newsletter

Ad MillPub
😱 This phenomenon is smashing regular market gains
Thanks to a little-known “Pathfinder” trading phenomenon… Traders have recently unlocked one of the most powerful idea-generation sources in the history of trading. At every single market open.
Click here to save your seat and join the next LIVE workshop!

OPRX Stock Chart for Wednesday, May, 1, 2024

OPRX Chart by TradingView

OptimizeRx Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$10.20$10.42
+2.16%		$10.56$10.04177,497 shs$189.44 million
04/30/2024$10.00$10.20
+2.00%		$10.45$10.00134,697 shs$185.44 million
04/29/2024$10.12$10.00
-1.19%		$10.48$10.00143,915 shs$181.84 million
04/26/2024$8.80$10.12
+15.00%		$10.20$9.41489,023 shs$183.98 million
04/25/2024$9.16$8.80
-3.93%		$9.09$8.44140,617 shs$160.02 million
04/24/2024$8.94$9.16
+2.46%		$9.17$8.73144,354 shs$166.53 million
04/23/2024$9.09$8.94
-1.65%		$9.58$8.91149,534 shs$162.53 million
04/22/2024$9.32$9.09
-2.47%		$9.33$8.87213,798 shs$165.26 million
04/19/2024$9.35$9.32
-0.32%		$9.56$9.17298,861 shs$169.44 million
04/18/2024$9.53$9.35
-1.89%		$9.92$9.33153,709 shs$169.98 million
04/17/2024$9.96$9.53
-4.32%		$10.03$9.51137,451 shs$172.97 million
04/16/2024$10.32$9.96
-3.49%		$11.02$9.68202,775 shs$180.77 million
04/15/2024$10.76$10.32
-4.09%		$10.79$10.2572,026 shs$195.32 million
04/12/2024$11.04$10.76
-2.54%		$10.95$10.6681,790 shs$195.29 million
04/11/2024$10.95$11.04
+0.82%		$11.20$10.7969,442 shs$200.40 million
04/10/2024$11.34$10.95
-3.44%		$11.32$10.84112,502 shs$198.74 million
04/09/2024$11.12$11.34
+1.98%		$11.69$11.12124,953 shs$205.82 million
04/08/2024$11.37$11.12
-2.20%		$11.46$11.1151,081 shs$201.83 million
04/05/2024$11.21$11.37
+1.43%		$11.50$10.9981,348 shs$206.37 million
04/04/2024$11.17$11.21
+0.36%		$11.70$11.13129,262 shs$203.46 million
04/03/2024$11.23$11.17
-0.53%		$11.41$11.0666,001 shs$202.74 million
04/02/2024$11.42$11.23
-1.66%		$11.27$10.9674,093 shs$203.82 million
04/01/2024$12.15$11.42
-6.01%		$12.23$11.23157,890 shs$207.30 million
03/29/2024$12.15$12.15$12.40$11.65419,141 shs$220.52 million
03/28/2024$12.15$12.15$12.40$11.65419,135 shs$220.52 million
03/27/2024$11.98$12.15
+1.42%		$12.22$11.85183,216 shs$220.52 million
03/26/2024$11.78$11.98
+1.70%		$12.41$11.82115,954 shs$217.46 million
03/25/2024$11.47$11.78
+2.70%		$11.85$11.31171,045 shs$213.81 million
03/22/2024$12.24$11.47
-6.29%		$12.25$10.73221,141 shs$208.18 million
03/21/2024$12.66$12.24
-3.32%		$12.78$12.12125,181 shs$222.18 million
03/20/2024$12.60$12.66
+0.48%		$12.90$12.15136,483 shs$229.78 million
03/19/2024$12.21$12.60
+3.19%		$12.84$12.04134,208 shs$228.69 million
03/18/2024$12.69$12.21
-3.78%		$12.66$11.92174,687 shs$221.61 million
03/15/2024$12.92$12.69
-1.78%		$13.22$12.58172,890 shs$230.32 million
03/14/2024$13.53$12.92
-4.51%		$14.08$12.8081,980 shs$234.50 million
03/13/2024$13.56$13.53
-0.22%		$13.87$13.4392,957 shs$245.57 million
03/12/2024$15.79$13.56
-14.12%		$14.80$12.86398,416 shs$246.14 million
03/11/2024$16.17$15.79
-2.35%		$16.31$15.66111,166 shs$286.59 million
03/08/2024$16.16$16.17
+0.06%		$16.65$15.9863,276 shs$293.49 million
03/07/2024$15.54$16.16
+3.99%		$16.17$15.3853,264 shs$293.34 million
The biggest energy story ever? (Ad)

Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…

For the full story, click here.
03/06/2024$15.43$15.54
+0.71%		$15.85$15.07108,490 shs$282.05 million
03/05/2024$16.12$15.43
-4.28%		$16.14$15.39139,945 shs$280.05 million
03/04/2024$15.95$16.12
+1.07%		$16.52$15.78197,200 shs$292.58 million
03/01/2024$15.83$15.95
+0.76%		$16.02$15.5187,518 shs$289.49 million
02/29/2024$15.61$15.83
+1.41%		$16.02$15.31142,152 shs$287.31 million
02/28/2024$15.51$15.61
+0.64%		$15.66$14.9261,717 shs$283.32 million
02/27/2024$15.02$15.51
+3.26%		$15.70$14.9696,864 shs$281.54 million
02/26/2024$15.17$15.02
-0.99%		$15.39$14.90101,520 shs$272.61 million
02/23/2024$15.20$15.17
-0.20%		$15.29$14.9570,821 shs$275.34 million
02/22/2024$15.34$15.20
-0.91%		$15.50$14.9077,191 shs$275.91 million
02/21/2024$15.69$15.34
-2.23%		$15.73$14.76142,539 shs$278.42 million
02/20/2024$15.80$15.69
-0.70%		$16.00$14.9387,046 shs$284.77 million
02/19/2024$15.80$15.80$15.88$15.6247,000 shs$286.77 million
02/16/2024$15.91$15.80
-0.69%		$15.88$15.6247,049 shs$286.77 million
02/15/2024$15.48$15.91
+2.78%		$16.09$15.5198,542 shs$288.77 million
02/14/2024$14.78$15.48
+4.74%		$15.64$15.0161,216 shs$280.96 million
02/13/2024$15.54$14.78
-4.89%		$15.41$14.52106,304 shs$268.26 million
02/12/2024$15.31$15.54
+1.50%		$15.59$13.7876,657 shs$282.08 million
02/09/2024$15.49$15.31
-1.16%		$15.71$15.2368,059 shs$277.88 million
02/08/2024$15.06$15.49
+2.86%		$15.58$14.7896,639 shs$281.14 million
02/07/2024$15.12$15.06
-0.40%		$15.32$14.8088,300 shs$273.34 million
02/06/2024$14.85$15.12
+1.82%		$15.19$14.7860,521 shs$274.43 million
02/05/2024$14.68$14.85
+1.16%		$14.92$14.21128,238 shs$269.53 million
02/02/2024$14.79$14.68
-0.74%		$15.03$14.4791,088 shs$266.44 million
02/01/2024$14.12$14.79
+4.75%		$14.92$13.9391,382 shs$268.44 million
01/31/2024$14.03$14.12
+0.64%		$14.71$13.7191,250 shs$256.28 million
01/30/2024$14.63$14.03
-4.10%		$14.61$14.0365,560 shs$254.64 million

Related Companies:
This page (NASDAQ:OPRX) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
Elon’s New Device is About to Shock the World
InvestorPlace
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget Nvidia. This is the future of AI
Porter & Company
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing