Skip to main content
OPRX logo

OptimizeRx Corporation

OPRXNASDAQHealthcareHealth Information Services

$8.51Today:- (-)1Y −54.73%

As of Oct 16, 2026 close

Market cap
$166.25M
P/E (TTM)
36.13
Forward P/E
-
Dividend yield
-
52-week range
$4.54$22.25
Volume (live)
-
Avg. volume (3M)
156.41K

OptimizeRx (OPRX) Historical Stock Prices

Analyze OptimizeRx (OPRX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

OptimizeRx (OPRX) Interactive Price Chart

Interactive historical price chart showing OptimizeRx stock price movements and trends across multiple time periods.

Loading chart...

OPRX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
OPRX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20268.898.998.508.518.51101.46K
Oct 15, 20268.208.918.118.858.85151.52K
Oct 14, 20268.528.528.228.298.2981.52K
Oct 13, 20268.258.598.258.438.43154.76K
Oct 12, 20268.308.358.148.228.22142.90K
Oct 9, 20268.438.588.288.288.28123.20K
Oct 8, 20268.528.528.208.388.38211.57K
Oct 7, 20268.748.998.388.558.55162.12K
Oct 6, 20268.829.188.798.818.81171.94K
Oct 5, 20268.608.798.458.728.72166.71K
Oct 2, 20268.558.768.318.578.57224.85K
Oct 1, 20268.428.868.298.398.39196.47K
Sep 30, 20268.408.468.228.358.35204.91K
Sep 29, 20267.928.377.828.368.36211.69K
Sep 28, 20267.888.037.697.817.81142.79K
Sep 25, 20267.958.597.888.048.04487.98K
Sep 24, 20267.517.917.347.897.89185.19K
Sep 23, 20267.627.837.557.607.60143.67K
Sep 22, 20267.607.677.297.627.62121.19K
Sep 21, 20267.317.637.137.567.56286.26K
Sep 18, 20267.537.537.257.297.29233.68K
Sep 17, 20267.697.727.547.597.5972.25K
Sep 16, 20267.627.687.507.537.5358.34K
Sep 15, 20267.777.777.427.567.5674.80K
Sep 14, 20267.277.817.277.817.8196.45K
Sep 11, 20267.247.327.067.297.29115.23K
Sep 10, 20267.077.266.867.187.18108.19K
Sep 9, 20267.607.607.167.177.1778.51K
Sep 8, 20267.847.847.567.607.6099.96K
Sep 4, 20267.847.907.667.877.8782.17K
Sep 3, 20268.098.347.907.957.95157.81K
Sep 2, 20267.938.357.488.048.04171.64K
Sep 1, 20268.008.037.707.867.86115.54K
Aug 31, 20267.898.047.717.987.98170.85K
Aug 28, 20267.838.097.607.957.95271.58K
Aug 27, 20267.758.007.657.837.83333.75K
Aug 26, 20267.787.857.627.757.75112.88K
Aug 25, 20267.667.937.597.867.86132.03K
Aug 24, 20267.718.107.607.657.65150.32K
Aug 21, 20268.218.217.597.717.71131.49K
Aug 20, 20267.988.247.867.967.96194.89K
Aug 19, 20268.318.898.018.018.01208.04K
Aug 18, 20268.408.718.188.238.23217.02K
Aug 17, 20268.718.828.438.488.48139.52K
Aug 14, 20268.729.088.458.728.72386.07K
Aug 13, 20266.828.906.588.788.781.13M
Aug 12, 20266.927.186.577.047.04326.67K
Aug 11, 20266.837.086.836.926.92226.72K
Aug 10, 20267.007.086.766.866.86228.12K
Aug 7, 20267.057.406.967.087.08184.05K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.