OptimizeRx Corporation - Common Stock (OPRX)

Historical Prices For OptimizeRx Corporation - Common Stock (OPRX)

Date Range:

2025-05-06 - 2025-08-06

Date	Open	High	Low	Close	Volume	Adjusted Close
8/05/2025	12.92	13.04	12.25	12.53	277,327	12.53
8/04/2025	12.65	13.24	12.12	12.86	408,171	12.86
8/01/2025	12.45	13.04	12.01	12.50	231,832	12.50
7/31/2025	12.61	13.40	12.56	12.62	206,834	12.62
7/30/2025	12.97	13.30	12.51	12.64	128,926	12.64
7/29/2025	13.94	13.98	12.78	12.89	233,911	12.89
7/28/2025	14.36	14.58	13.68	13.80	212,639	13.80
7/25/2025	13.95	14.63	13.71	14.35	173,410	14.35
7/24/2025	13.77	14.43	13.55	13.94	159,938	13.94
7/23/2025	13.38	13.84	13.21	13.77	114,123	13.77
7/22/2025	12.89	13.39	12.71	13.30	121,316	13.30
7/21/2025	13.11	13.52	12.82	12.88	151,860	12.88
7/18/2025	14.13	14.13	12.88	12.97	212,622	12.97
7/17/2025	14.25	14.96	13.97	13.99	267,629	13.99
7/16/2025	12.97	14.33	12.78	14.17	288,910	14.17
7/15/2025	12.55	13.23	12.39	12.97	201,688	12.97
7/14/2025	12.67	12.99	12.24	12.68	258,016	12.68
7/11/2025	13.15	13.37	12.36	12.70	172,382	12.70
7/10/2025	13.52	13.57	13.24	13.28	98,886	13.28
7/09/2025	13.79	13.95	13.28	13.54	136,465	13.54
7/08/2025	13.10	13.80	12.88	13.69	173,479	13.69
7/07/2025	13.37	13.66	13.02	13.05	137,138	13.05
7/03/2025	13.13	13.47	13.00	13.43	78,613	13.43
7/02/2025	13.66	13.66	13.24	13.12	151,871	13.12
7/01/2025	13.43	13.69	13.22	13.59	197,070	13.59
6/30/2025	13.70	14.06	13.33	13.50	583,838	13.50
6/27/2025	12.67	13.64	12.55	13.64	439,526	13.64
6/26/2025	13.11	13.28	12.63	12.65	228,191	12.65
6/25/2025	12.93	13.42	12.32	13.20	245,959	13.20
6/24/2025	12.98	13.20	12.20	12.90	278,394	12.90
6/23/2025	12.88	13.09	12.52	12.98	160,478	12.98
6/20/2025	13.20	13.36	12.86	12.88	196,597	12.88
6/18/2025	13.42	13.42	12.73	13.09	290,573	13.09
6/17/2025	13.67	14.01	13.34	13.40	186,855	13.40
6/16/2025	14.29	14.49	13.68	13.77	263,320	13.77
6/13/2025	14.75	15.01	14.22	14.27	204,236	14.27
6/12/2025	14.78	15.71	14.78	15.05	221,730	15.05
6/11/2025	15.50	15.63	15.08	15.20	276,226	15.20
6/10/2025	14.88	15.63	14.51	15.44	431,140	15.44
6/09/2025	15.06	15.20	14.16	14.76	458,189	14.76
6/06/2025	14.44	15.25	13.54	14.62	505,174	14.62
6/05/2025	13.78	15.14	13.38	14.18	1,040,262	14.18
6/04/2025	13.22	14.01	12.96	13.78	410,436	13.78
6/03/2025	12.69	13.44	12.01	13.22	600,728	13.22
6/02/2025	12.15	12.64	12.00	12.35	217,926	12.35
5/30/2025	12.00	12.27	11.75	12.14	238,665	12.14
5/29/2025	12.39	12.41	11.90	12.05	161,872	12.05
5/28/2025	12.60	12.60	12.01	12.19	209,994	12.19
5/27/2025	11.91	12.77	11.75	12.64	388,549	12.64
5/23/2025	11.82	12.11	11.57	11.65	250,265	11.65
5/22/2025	11.58	12.20	11.36	12.09	219,000	12.09
5/21/2025	11.81	12.17	11.27	11.61	224,055	11.61
5/20/2025	12.22	12.33	11.84	11.95	218,442	11.95
5/19/2025	11.31	12.66	11.31	12.20	635,255	12.20
5/16/2025	10.66	11.47	10.41	11.43	310,922	11.43
5/15/2025	9.96	10.71	9.64	10.65	254,980	10.65
5/14/2025	11.05	11.72	9.58	10.11	525,754	10.11
5/13/2025	11.50	12.78	10.45	11.01	1,416,631	11.01
5/12/2025	10.25	10.68	9.10	9.16	475,568	9.16
5/09/2025	9.91	10.19	9.65	9.99	118,244	9.99
5/08/2025	9.63	10.40	9.63	9.91	237,436	9.91
5/07/2025	9.42	9.98	9.32	9.48	96,633	9.48
5/06/2025	9.54	9.73	9.12	9.33	145,498	9.33