Get the Stockscreener App
4.83
2.23%
-0.11
After Hours:
4.92
0.09
+1.86%
Optimizerx Corp Stock (OPRX) Price History
The historical daily chart and data for Optimizerx Corp stock (OPRX), show that the latest closing stock price as of May 26, 2026, is $4.83.
- Optimizerx Corp all-time high stock price is $99.18, occurred on October 29, 2021.
- The lowest Optimizerx Corp stock price recorded was $0.63 on May 02, 2017. Since then, Optimizerx Corp's stock price has risen over 666.67% to $4.83 now.
- The 52-week high stock price for OPRX is $22.25, representing a 360.66% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for OPRX is $4.57, indicating a -5.38% decrease from the current share price, occurred on May 13, 2026.
- The closing price of Optimizerx Corp (OPRX) stock in the beginning of 2025 was $62.95. The stock closed the year at $16.80, a loss of over -73.31% for the year.
The table below shows more information about OPRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $5.06 | $4.78 | $0.2788 | 291,082.0 | -2.23% |
| May 22, 2026 | $5.12 | $4.90 | $0.22 | 340,918.0 | +0.00% |
| May 21, 2026 | $5.01 | $4.79 | $0.2116 | 297,967.0 | -0.60% |
| May 20, 2026 | $5.04 | $4.71 | $0.33 | 381,131.0 | +2.90% |
| May 19, 2026 | $5.18 | $4.77 | $0.41 | 974,455.0 | -5.11% |
| May 18, 2026 | $5.36 | $5.01 | $0.345 | 462,902.0 | -2.30% |
| May 15, 2026 | $5.34 | $5.09 | $0.25 | 572,210.0 | +0.58% |
| May 14, 2026 | $5.39 | $5.00 | $0.39 | 1,179,888.0 | +5.39% |
| May 13, 2026 | $5.72 | $4.57 | $1.15 | 2,220,777.0 | -22.48% |
| May 12, 2026 | $6.48 | $6.10 | $0.38 | 646,062.0 | +2.09% |
| May 11, 2026 | $6.47 | $6.14 | $0.33 | 298,224.0 | -3.57% |
| May 08, 2026 | $6.57 | $6.30 | $0.27 | 232,294.0 | -2.87% |
| May 07, 2026 | $6.77 | $6.51 | $0.26 | 245,518.0 | +2.47% |
| May 06, 2026 | $6.80 | $6.37 | $0.43 | 308,071.0 | -2.41% |
| May 05, 2026 | $6.89 | $6.46 | $0.4323 | 515,872.0 | -2.07% |
| May 04, 2026 | $6.99 | $6.55 | $0.4403 | 321,079.0 | +1.04% |
| May 01, 2026 | $6.72 | $6.26 | $0.46 | 471,046.0 | +7.54% |
| Apr 30, 2026 | $6.25 | $5.95 | $0.30 | 338,434.0 | +1.47% |
| Apr 29, 2026 | $6.51 | $6.07 | $0.44 | 392,008.0 | -4.06% |
| Apr 28, 2026 | $6.45 | $6.23 | $0.22 | 323,349.0 | -0.16% |
Optimizerx Corp Stock (OPRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Optimizerx Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OPRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Optimizerx Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Optimizerx Corp Stock (OPRX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $6.99 | $4.57 | $2.42 | 10,050,578.0 | -22.47% |
| Apr, 2026 | $8.26 | $5.77 | $2.49 | 9,268,627.0 | -0.80% |
| Mar, 2026 | $7.98 | $5.54 | $2.44 | 13,040,491.0 | -17.15% |
| Feb, 2026 | $11.91 | $7.12 | $4.79 | 8,633,545.0 | -29.55% |
| Jan, 2026 | $14.16 | $10.40 | $3.76 | 5,171,869.0 | -12.23% |
Optimizerx Corp Stock (OPRX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.23 | $12.12 | $3.11 | 4,956,508.0 | -18.86% |
| Nov, 2025 | $21.09 | $13.57 | $7.52 | 6,055,404.0 | -25.48% |
| Oct, 2025 | $22.25 | $17.24 | $5.01 | 6,163,310.0 | -0.05% |
| Sep, 2025 | $20.70 | $16.70 | $4.00 | 7,872,910.0 | +13.45% |
| Aug, 2025 | $18.96 | $12.01 | $6.95 | 9,832,256.0 | +43.19% |
| Jul, 2025 | $14.96 | $12.24 | $2.72 | 3,810,750.0 | -6.52% |
| Jun, 2025 | $15.71 | $12.00 | $3.71 | 7,198,527.0 | +11.20% |
| May, 2025 | $12.78 | $8.94 | $3.84 | 6,853,899.0 | +33.11% |
| Apr, 2025 | $9.32 | $6.80 | $2.52 | 4,222,679.0 | +5.31% |
| Mar, 2025 | $9.84 | $3.99 | $5.85 | 25,124,693.0 | +67.18% |
| Feb, 2025 | $6.81 | $4.96 | $1.85 | 2,245,313.0 | -6.67% |
| Jan, 2025 | $6.04 | $4.66 | $1.38 | 3,297,609.0 | +14.20% |
Optimizerx Corp Stock (OPRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.85 | $4.18 | $1.67 | 6,752,376.0 | -3.12% |
| Nov, 2024 | $6.85 | $3.78 | $3.07 | 8,120,178.0 | +4.41% |
| Oct, 2024 | $7.90 | $5.21 | $2.69 | 3,388,685.0 | -32.38% |
| Sep, 2024 | $8.24 | $7.17 | $1.07 | 1,991,383.0 | -7.10% |
| Aug, 2024 | $11.03 | $7.75 | $3.28 | 2,413,481.0 | -23.83% |
| Jul, 2024 | $11.53 | $9.63 | $1.90 | 2,533,129.0 | +9.10% |
| Jun, 2024 | $12.35 | $9.49 | $2.86 | 2,126,824.0 | -17.08% |
| May, 2024 | $14.13 | $10.04 | $4.10 | 3,380,242.0 | +18.24% |
| Apr, 2024 | $12.23 | $8.44 | $3.79 | 3,161,865.0 | -16.05% |
| Mar, 2024 | $16.64 | $10.73 | $5.91 | 3,188,791.0 | -23.25% |
| Feb, 2024 | $16.09 | $13.78 | $2.31 | 1,794,217.0 | +12.11% |
| Jan, 2024 | $16.17 | $12.94 | $3.23 | 2,451,229.0 | -1.33% |
2.59%
3.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):