Free Trial

OptimizeRx (OPRX) Stock Chart & Stock Price History

→ America’s worst nightmare? (From Porter & Company) (Ad)
Free OPRX Stock Alerts
$10.54
-0.27 (-2.50%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

OptimizeRx Stock Price Performance

5 Day
Performance
-3.39%
1 Month
Performance
-2.04%
3 Month
Performance
-31.91%
6 Month
Performance
+11.77%
Year-To-Date
Performance
-26.35%
1 Year
Performance
-19.05%
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 Porter & Company
America’s worst nightmare?
What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.
Click here to watch this bombshell exposé now.

OPRX Stock Chart for Tuesday, May, 14, 2024

OPRX Chart by TradingView

OptimizeRx Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$10.81$10.54
-2.50%		$10.99$10.3491,739 shs$191.62 million
05/10/2024$10.91$10.81
-0.92%		$11.00$10.52129,423 shs$196.57 million
05/09/2024$10.60$10.91
+2.92%		$10.92$10.55101,188 shs$198.39 million
05/08/2024$10.79$10.60
-1.76%		$10.68$10.42110,637 shs$192.71 million
05/07/2024$10.62$10.79
+1.60%		$10.87$10.5672,445 shs$196.16 million
05/06/2024$10.62$10.62$10.71$10.21146,957 shs$193.07 million
05/03/2024$10.70$10.62
-0.75%		$10.97$10.60103,026 shs$193.07 million
05/02/2024$10.42$10.70
+2.69%		$10.76$10.2888,211 shs$194.53 million
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
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
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
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

Related Companies:
This page (NASDAQ:OPRX) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
No experience to confident trader, meet my student…
Wealth Builders Institute
The only AI company you should be looking at
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing