Free Trial

OptimizeRx (OPRX) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free OPRX Stock Alerts
$10.81
-0.10 (-0.92%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

OptimizeRx Stock Price Performance

5 Day
Performance
+1.79%
1 Month
Performance
-1.28%
3 Month
Performance
-29.39%
6 Month
Performance
+18.53%
Year-To-Date
Performance
-24.46%
1 Year
Performance
-24.30%
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 Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

OPRX Stock Chart for Saturday, May, 11, 2024

OPRX Chart by TradingView

OptimizeRx Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/18/2024$12.69$12.21
-3.78%		$12.66$11.92174,687 shs$221.61 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NASDAQ:OPRX) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings