MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OPRX — OptimizeRx Corporation Common Stock
NasdaqOptimizeRx Corporation Common Stock
$8.55
-0.26(-2.95%)
- O
- 8.74
- H
- 8.99
- L
- 8.38
- V
- 162.12K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$8.55
Period Return-1.27%
Period High$22.25
Period Low$4.54
Avg Daily Volume347.0K
Total Trading Days365
OPRX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $8.74 | $8.99 | $8.38 | $8.55 | $-0.26 | -2.95% | 162,116 | $8.54 | $8.38 $8.99 |
| Oct 6, 2026 | $8.82 | $9.18 | $8.79 | $8.81 | +$0.09 | +1.03% | 171,940 | $8.89 | $8.79 $9.18 |
| Oct 5, 2026 | $8.60 | $8.79 | $8.45 | $8.72 | +$0.15 | +1.75% | 166,709 | $8.66 | $8.45 $8.79 |
| Oct 2, 2026 | $8.55 | $8.76 | $8.31 | $8.57 | +$0.18 | +2.15% | 224,855 | $8.62 | $8.31 $8.76 |
| Oct 1, 2026 | $8.42 | $8.86 | $8.30 | $8.39 | +$0.04 | +0.48% | 196,473 | $8.47 | $8.30 $8.86 |
| Sep 30, 2026 | $8.40 | $8.46 | $8.22 | $8.35 | $-0.01 | -0.12% | 204,916 | $8.37 | $8.22 $8.46 |
| Sep 29, 2026 | $7.92 | $8.37 | $7.82 | $8.36 | +$0.55 | +7.04% | 211,688 | $8.24 | $7.82 $8.37 |
| Sep 28, 2026 | $7.88 | $8.03 | $7.69 | $7.81 | $-0.23 | -2.86% | 142,794 | $7.87 | $7.69 $8.03 |
| Sep 25, 2026 | $7.95 | $8.59 | $7.88 | $8.04 | +$0.15 | +1.90% | 487,978 | $8.22 | $7.88 $8.59 |
| Sep 24, 2026 | $7.51 | $7.91 | $7.35 | $7.89 | +$0.29 | +3.82% | 185,186 | $7.64 | $7.35 $7.91 |
| Sep 23, 2026 | $7.62 | $7.83 | $7.55 | $7.60 | $-0.02 | -0.26% | 143,666 | $7.66 | $7.55 $7.83 |
| Sep 22, 2026 | $7.60 | $7.67 | $7.29 | $7.62 | +$0.06 | +0.79% | 121,195 | $7.61 | $7.29 $7.67 |
| Sep 21, 2026 | $7.31 | $7.63 | $7.13 | $7.56 | +$0.27 | +3.70% | 286,265 | $7.46 | $7.13 $7.63 |
| Sep 18, 2026 | $7.53 | $7.53 | $7.25 | $7.29 | $-0.30 | -3.95% | 233,676 | $7.34 | $7.25 $7.53 |
| Sep 17, 2026 | $7.69 | $7.72 | $7.54 | $7.59 | +$0.06 | +0.80% | 72,252 | $7.59 | $7.54 $7.72 |
| Sep 16, 2026 | $7.62 | $7.68 | $7.50 | $7.53 | $-0.03 | -0.40% | 58,343 | $7.58 | $7.50 $7.68 |
| Sep 15, 2026 | $7.77 | $7.77 | $7.42 | $7.56 | $-0.25 | -3.20% | 74,398 | $7.55 | $7.42 $7.77 |
| Sep 14, 2026 | $7.27 | $7.81 | $7.27 | $7.81 | +$0.52 | +7.13% | 96,447 | $7.72 | $7.27 $7.81 |
| Sep 11, 2026 | $7.24 | $7.32 | $7.06 | $7.29 | +$0.11 | +1.53% | 115,227 | $7.21 | $7.06 $7.32 |
| Sep 10, 2026 | $7.07 | $7.26 | $6.86 | $7.18 | +$0.01 | +0.14% | 108,195 | $7.15 | $6.86 $7.26 |
| Sep 9, 2026 | $7.60 | $7.60 | $7.16 | $7.17 | $-0.43 | -5.66% | 78,515 | $7.29 | $7.16 $7.60 |
| Sep 8, 2026 | $7.84 | $7.84 | $7.56 | $7.60 | $-0.27 | -3.43% | 99,965 | $7.65 | $7.56 $7.84 |
| Sep 4, 2026 | $7.84 | $7.90 | $7.66 | $7.87 | $-0.08 | -1.01% | 82,176 | $7.82 | $7.66 $7.90 |
| Sep 3, 2026 | $8.09 | $8.34 | $7.90 | $7.95 | $-0.09 | -1.12% | 157,806 | $8.00 | $7.90 $8.34 |
| Sep 2, 2026 | $7.93 | $8.35 | $7.48 | $8.04 | +$0.18 | +2.29% | 170,900 | $8.01 | $7.48 $8.35 |
| Sep 1, 2026 | $8.00 | $8.03 | $7.70 | $7.86 | $-0.12 | -1.50% | 115,541 | $7.83 | $7.70 $8.03 |
| Aug 31, 2026 | $7.89 | $8.04 | $7.71 | $7.98 | +$0.03 | +0.38% | 170,855 | $7.94 | $7.71 $8.04 |
| Aug 28, 2026 | $7.83 | $8.09 | $7.60 | $7.95 | +$0.12 | +1.53% | 271,583 | $7.88 | $7.60 $8.09 |
| Aug 27, 2026 | $7.75 | $8.00 | $7.65 | $7.83 | +$0.08 | +1.03% | 333,750 | $7.87 | $7.65 $8.00 |
| Aug 26, 2026 | $7.78 | $7.85 | $7.62 | $7.75 | $-0.11 | -1.40% | 112,877 | $7.70 | $7.62 $7.85 |