Free Trial

OptimizeRx (OPRX) Stock Chart & Stock Price History

→ Here’s how to start a “Weekend Side Hustle” from your sofa (From DTI) (Ad)
Free OPRX Stock Alerts
$8.94
-0.15 (-1.65%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

OptimizeRx Stock Price Performance

5 Day
Performance
-4.39%
1 Month
Performance
-22.06%
3 Month
Performance
-42.54%
6 Month
Performance
+7.58%
Year-To-Date
Performance
-37.53%
1 Year
Performance
-41.83%
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 DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

OPRX Stock Chart for Tuesday, April, 23, 2024

OPRX Chart by TradingView

OptimizeRx Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
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
01/29/2024$14.40$14.63
+1.60%		$14.65$14.1158,124 shs$265.53 million
01/26/2024$14.76$14.40
-2.44%		$14.99$14.3673,859 shs$261.36 million
01/25/2024$14.89$14.76
-0.87%		$15.29$14.3562,883 shs$267.89 million
01/24/2024$15.56$14.89
-4.31%		$15.86$14.8491,216 shs$270.25 million
01/23/2024$15.58$15.56
-0.13%		$16.17$15.5481,648 shs$282.41 million
01/22/2024$14.96$15.58
+4.14%		$15.76$14.88113,763 shs$282.78 million

Related Companies:
This page (NASDAQ:OPRX) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Great Crypto Bull
Weiss Ratings
The Next Nvidia?
InvestorPlace
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Biden out June 13; Kamala won’t replace him?
Paradigm Press