OptimizeRx CorporationOPRXNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.63 | $11.24 | $10.34 | $10.92 | 266,652 |
| 1/30/2026 | $10.70 | $11.07 | $10.40 | $10.76 | 567,262 |
| 1/29/2026 | $11.01 | $11.06 | $10.40 | $10.82 | 219,652 |
| 1/28/2026 | $11.81 | $12.12 | $10.92 | $10.97 | 327,500 |
| 1/27/2026 | $11.65 | $11.87 | $11.34 | $11.77 | 321,929 |
| 1/26/2026 | $11.89 | $12.16 | $11.60 | $11.64 | 152,703 |
| 1/23/2026 | $11.86 | $12.03 | $11.45 | $11.92 | 277,600 |
| 1/22/2026 | $11.81 | $12.34 | $11.70 | $11.96 | 326,240 |
| 1/21/2026 | $11.92 | $12.17 | $11.44 | $11.66 | 231,100 |
| 1/20/2026 | $11.88 | $12.19 | $11.71 | $11.94 | 199,500 |
| 1/16/2026 | $12.60 | $12.60 | $12.03 | $12.15 | 225,807 |
| 1/15/2026 | $12.84 | $13.00 | $12.38 | $12.60 | 193,734 |
| 1/14/2026 | $12.56 | $12.85 | $12.23 | $12.85 | 200,935 |
| 1/13/2026 | $14.13 | $14.13 | $12.51 | $12.63 | 219,310 |
| 1/12/2026 | $13.12 | $14.16 | $12.92 | $14.06 | 227,104 |
| 1/9/2026 | $13.54 | $13.63 | $12.86 | $13.16 | 172,200 |
| 1/8/2026 | $13.78 | $13.89 | $13.08 | $13.36 | 283,008 |
| 1/7/2026 | $13.37 | $14.06 | $13.00 | $13.85 | 342,600 |
| 1/6/2026 | $13.10 | $13.35 | $12.67 | $13.32 | 179,600 |
| 1/5/2026 | $12.50 | $13.67 | $12.46 | $13.17 | 317,900 |
| 1/2/2026 | $12.38 | $12.62 | $11.75 | $12.42 | 308,200 |
| 12/31/2025 | $12.36 | $12.44 | $12.12 | $12.26 | 386,522 |
| 12/30/2025 | $12.23 | $12.58 | $12.12 | $12.39 | 196,223 |
| 12/29/2025 | $12.39 | $12.52 | $12.20 | $12.25 | 180,508 |
| 12/26/2025 | $12.80 | $12.87 | $12.38 | $12.48 | 178,752 |
| 12/24/2025 | $12.62 | $12.89 | $12.55 | $12.76 | 103,031 |
| 12/23/2025 | $13.18 | $13.18 | $12.65 | $12.74 | 182,600 |
| 12/22/2025 | $13.59 | $13.69 | $13.07 | $13.29 | 312,239 |
| 12/19/2025 | $13.70 | $13.78 | $13.25 | $13.51 | 402,100 |
| 12/18/2025 | $13.22 | $13.66 | $13.02 | $13.60 | 396,900 |
| 12/17/2025 | $12.92 | $13.71 | $12.92 | $13.11 | 274,300 |
| 12/16/2025 | $13.07 | $13.41 | $12.66 | $12.77 | 217,500 |
| 12/15/2025 | $13.66 | $13.87 | $13.14 | $13.18 | 227,000 |
| 12/12/2025 | $14.05 | $14.25 | $13.34 | $13.36 | 260,871 |
| 12/11/2025 | $13.88 | $14.09 | $13.14 | $14.03 | 647,215 |
| 12/10/2025 | $13.84 | $14.15 | $13.70 | $13.87 | 293,804 |
| 12/9/2025 | $13.93 | $14.26 | $13.89 | $13.91 | 149,446 |
| 12/8/2025 | $14.33 | $14.65 | $13.69 | $14.01 | 196,700 |
| 12/5/2025 | $14.71 | $14.95 | $14.20 | $14.24 | 154,900 |
| 12/4/2025 | $14.33 | $14.75 | $14.12 | $14.65 | 143,518 |
| 12/3/2025 | $14.18 | $14.34 | $13.95 | $14.32 | 220,302 |
| 12/2/2025 | $14.49 | $14.72 | $14.01 | $14.11 | 171,505 |
| 12/1/2025 | $15.23 | $15.23 | $14.28 | $14.34 | 322,900 |
| 11/28/2025 | $15.51 | $15.55 | $15.15 | $15.27 | 80,200 |
| 11/26/2025 | $15.40 | $15.59 | $15.11 | $15.38 | 188,960 |
| 11/25/2025 | $15.23 | $15.59 | $15.16 | $15.39 | 206,600 |
| 11/24/2025 | $14.59 | $15.44 | $14.59 | $15.29 | 205,420 |
| 11/21/2025 | $13.58 | $14.94 | $13.58 | $14.59 | 260,000 |
| 11/20/2025 | $14.43 | $14.87 | $13.57 | $13.58 | 276,100 |
| 11/19/2025 | $14.12 | $14.50 | $13.88 | $14.26 | 248,138 |
| 11/18/2025 | $14.53 | $14.74 | $14.05 | $14.12 | 239,542 |
| 11/17/2025 | $14.87 | $15.10 | $14.56 | $14.79 | 289,400 |
| 11/14/2025 | $15.02 | $15.51 | $14.97 | $15.18 | 195,495 |
| 11/13/2025 | $16.15 | $16.37 | $15.45 | $15.46 | 311,300 |
| 11/12/2025 | $15.89 | $16.19 | $15.68 | $16.15 | 253,500 |
| 11/11/2025 | $16.50 | $16.84 | $15.75 | $15.89 | 331,500 |
| 11/10/2025 | $16.15 | $16.80 | $15.80 | $16.51 | 486,525 |
| 11/7/2025 | $18.06 | $18.37 | $14.81 | $15.65 | 1.01M |
| 11/6/2025 | $19.39 | $19.57 | $18.35 | $18.94 | 420,632 |
| 11/5/2025 | $18.64 | $19.69 | $18.38 | $19.16 | 424,100 |