OptimizeRx Stock Price History
NASDAQ: OPRXConsumer DiscretionaryBusiness ServicesUSD
8.28-0.10 (-1.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OPRX price history at a glance
The price history for OptimizeRx (OPRX) on this page begins on November 26, 2007, when the stock closed at $33.00; it most recently closed at $8.28 on October 5, 2026. The highest price in this record is $99.18, reached on October 25, 2021; the latest close is 91.7% below that peak. Across the 18 complete calendar years in the table, OPRX finished higher in 9 and lower in 9. Its best year was 2020 (+213.5%) and its worst was 2022 (-73.0%).
Over roughly 19 years the share price changed -74.9%, a -7.1% compound annual price return (excluding dividends). In the last 12 months alone, OPRX has lost 54.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $99.18
- Date of high
- Oct 25, 2021
- Low since 2007
- $0.60
- Date of low
- Sep 21, 2009
- 52-week high
- $22.25
- 52-week low
- $4.54
- Last close
- $8.28
OPRX returns
1 week
-3.38%
1 month
+15.48%
3 months
+29.17%
6 months
+35.07%
Year to date
-32.46%
1 year
-54.73%
3 years
-2.47%
5 years
-90.22%
OPRX price return, excluding dividends.
OPRX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.28 | -33.33% |
| 2025 | 12.42 | +126.23% |
| 2024 | 5.49 | -61.64% |
| 2023 | 14.31 | -14.82% |
| 2022 | 16.80 | -72.95% |
| 2021 | 62.11 | +99.33% |
| 2020 | 31.16 | +213.48% |
| 2019 | 9.94 | -26.48% |
| 2018 | 13.52 | +187.05% |
| 2017 | 4.71 | +93.83% |
| 2016 | 2.43 | -33.61% |
| 2015 | 3.66 | +9.91% |
| 2014 | 3.33 | -34.32% |
| 2013 | 5.07 | +60.95% |
| 2012 | 3.15 | +17.98% |
| 2011 | 2.67 | +8.54% |
| 2010 | 2.46 | -56.15% |
| 2009 | 5.61 | -54.83% |
| 2008 | 12.42 | -40.86% |
| 2007* | 21.00 | -36.36% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
OPRX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.43 | 8.58 | 8.28 | 8.28 | -1.19% | |
| 8.52 | 8.52 | 8.20 | 8.38 | -1.99% | |
| 8.74 | 8.99 | 8.38 | 8.55 | -2.95% | |
| 8.82 | 9.18 | 8.79 | 8.81 | +1.03% | |
| 8.60 | 8.79 | 8.45 | 8.72 | +1.75% | |
| 8.55 | 8.76 | 8.31 | 8.57 | +2.15% | |
| 8.42 | 8.86 | 8.30 | 8.39 | +0.48% | |
| 8.40 | 8.46 | 8.22 | 8.35 | -0.12% | |
| 7.92 | 8.37 | 7.82 | 8.36 | +7.04% | |
| 7.88 | 8.03 | 7.69 | 7.81 | -2.86% | |
| 7.95 | 8.59 | 7.88 | 8.04 | +1.90% | |
| 7.51 | 7.91 | 7.35 | 7.89 | +3.82% | |
| 7.62 | 7.83 | 7.55 | 7.60 | -0.26% | |
| 7.60 | 7.67 | 7.29 | 7.62 | +0.79% | |
| 7.31 | 7.63 | 7.13 | 7.56 | +3.70% | |
| 7.53 | 7.53 | 7.25 | 7.29 | -3.95% | |
| 7.69 | 7.72 | 7.54 | 7.59 | +0.80% | |
| 7.62 | 7.68 | 7.50 | 7.53 | -0.40% | |
| 7.77 | 7.77 | 7.42 | 7.56 | -3.20% | |
| 7.27 | 7.81 | 7.27 | 7.81 | +7.13% | |
| 7.24 | 7.32 | 7.06 | 7.29 | +1.53% | |
| 7.07 | 7.26 | 6.86 | 7.18 | +0.14% | |
| 7.60 | 7.60 | 7.16 | 7.17 | -5.66% | |
| 7.84 | 7.84 | 7.56 | 7.60 | -3.43% | |
| 7.84 | 7.90 | 7.66 | 7.87 | -1.01% | |
| 8.09 | 8.34 | 7.90 | 7.95 | -1.12% | |
| 7.93 | 8.35 | 7.48 | 8.04 | +2.29% | |
| 8.00 | 8.03 | 7.70 | 7.86 | -1.50% | |
| 7.89 | 8.04 | 7.71 | 7.98 | +0.38% | |
| 7.83 | 8.09 | 7.60 | 7.95 | +1.53% | |
| 7.75 | 8.00 | 7.65 | 7.83 | +1.03% | |
| 7.78 | 7.85 | 7.62 | 7.75 | -1.40% | |
| 7.66 | 7.94 | 7.59 | 7.86 | +2.75% | |
| 7.71 | 8.10 | 7.60 | 7.65 | -0.78% | |
| 8.21 | 8.22 | 7.59 | 7.71 | -3.14% | |
| 7.98 | 8.24 | 7.86 | 7.96 | -0.62% | |
| 8.31 | 8.89 | 8.01 | 8.01 | -2.67% | |
| 8.40 | 8.71 | 8.18 | 8.23 | -2.95% | |
| 8.71 | 8.82 | 8.43 | 8.48 | -2.75% | |
| 8.72 | 9.08 | 8.45 | 8.72 | -0.68% | |
| 6.82 | 8.90 | 6.58 | 8.78 | +24.72% | |
| 6.92 | 7.18 | 6.57 | 7.04 | +1.73% | |
| 6.83 | 7.08 | 6.83 | 6.92 | +0.87% | |
| 7.00 | 7.08 | 6.76 | 6.86 | -3.11% | |
| 7.05 | 7.40 | 6.96 | 7.08 | +5.04% | |
| 6.90 | 6.90 | 6.67 | 6.74 | -2.74% | |
| 6.87 | 7.00 | 6.69 | 6.93 | +1.17% | |
| 6.59 | 6.92 | 6.59 | 6.85 | +4.58% | |
| 6.16 | 6.59 | 6.16 | 6.55 | +8.26% | |
| 6.25 | 6.29 | 5.72 | 6.05 | -3.51% | |
| 6.14 | 6.46 | 6.03 | 6.27 | -1.57% | |
| 6.34 | 6.54 | 6.33 | 6.37 | +0.47% | |
| 6.40 | 6.44 | 6.26 | 6.34 | -0.63% | |
| 6.34 | 6.45 | 6.31 | 6.38 | +2.24% | |
| 6.23 | 6.32 | 6.18 | 6.24 | +0.48% | |
| 6.40 | 6.40 | 6.13 | 6.21 | -3.87% | |
| 6.66 | 6.68 | 6.43 | 6.46 | -3.00% | |
| 6.52 | 6.68 | 6.48 | 6.66 | +2.30% | |
| 6.66 | 6.67 | 6.47 | 6.51 | -2.69% | |
| 6.65 | 6.72 | 6.51 | 6.69 | +0.60% | |
| 6.65 | 6.84 | 6.63 | 6.65 | 0.00% | |
| 6.54 | 6.87 | 6.54 | 6.65 | +1.84% | |
| 6.50 | 6.68 | 6.43 | 6.53 | -0.31% | |
| 6.47 | 6.60 | 6.37 | 6.55 | +2.18% | |
| 6.32 | 6.45 | 6.24 | 6.41 | +2.07% | |
| 6.12 | 6.36 | 6.10 | 6.28 | +2.11% | |
| 6.16 | 6.39 | 5.89 | 6.15 | -2.23% | |
| 6.34 | 6.55 | 6.25 | 6.29 | -0.94% | |
| 6.17 | 6.49 | 6.17 | 6.35 | +2.58% | |
| 6.14 | 6.50 | 6.04 | 6.19 | +1.81% | |
| 5.80 | 6.17 | 5.78 | 6.08 | +6.29% | |
| 5.31 | 5.78 | 5.23 | 5.72 | +5.34% | |
| 5.16 | 5.56 | 5.12 | 5.43 | +6.05% | |
| 4.90 | 5.18 | 4.89 | 5.12 | +4.49% | |
| 4.80 | 5.01 | 4.75 | 4.90 | +3.38% | |
| 4.61 | 4.99 | 4.60 | 4.74 | +4.41% | |
| 4.61 | 4.82 | 4.54 | 4.54 | -2.99% | |
| 4.95 | 5.00 | 4.66 | 4.68 | -6.02% | |
| 5.16 | 5.20 | 4.95 | 4.98 | -1.97% | |
| 5.28 | 5.36 | 5.02 | 5.08 | -3.79% | |
| 5.34 | 5.53 | 5.27 | 5.28 | -0.75% | |
| 5.24 | 5.42 | 5.22 | 5.32 | +1.72% | |
| 5.30 | 5.37 | 5.16 | 5.23 | -0.95% | |
| 5.10 | 5.28 | 4.99 | 5.28 | +3.94% | |
| 5.01 | 5.18 | 5.00 | 5.08 | +0.20% | |
| 5.11 | 5.31 | 4.92 | 5.07 | +0.40% | |
| 5.15 | 5.20 | 5.03 | 5.05 | -1.17% | |
| 5.33 | 5.42 | 5.06 | 5.11 | -5.02% | |
| 5.01 | 5.61 | 4.96 | 5.38 | +8.69% | |
| 5.24 | 5.25 | 4.93 | 4.95 | -6.25% | |
| 5.38 | 5.46 | 5.18 | 5.28 | -1.86% | |
| 5.20 | 5.52 | 5.16 | 5.38 | +3.66% | |
| 5.10 | 5.38 | 5.00 | 5.19 | +1.76% | |
| 4.85 | 5.13 | 4.82 | 5.10 | +4.51% | |
| 4.83 | 5.03 | 4.80 | 4.88 | +1.04% | |
| 4.95 | 5.06 | 4.78 | 4.83 | -2.23% | |
| 4.92 | 5.12 | 4.90 | 4.94 | 0.00% | |
| 4.92 | 5.01 | 4.80 | 4.94 | -0.60% | |
| 4.81 | 5.04 | 4.71 | 4.97 | +2.90% | |
| 5.05 | 5.18 | 4.77 | 4.83 | -5.11% | |
| 5.21 | 5.36 | 5.02 | 5.09 | -2.30% | |
| 5.09 | 5.34 | 5.09 | 5.21 | +0.58% | |
| 5.06 | 5.39 | 5.00 | 5.18 | +5.28% | |
| 5.62 | 5.72 | 4.57 | 4.92 | -22.40% | |
| 6.12 | 6.48 | 6.10 | 6.34 | +2.09% | |
| 6.36 | 6.47 | 6.14 | 6.21 | -3.57% | |
| 6.57 | 6.57 | 6.30 | 6.44 | -2.87% | |
| 6.52 | 6.77 | 6.51 | 6.63 | +2.47% | |
| 6.70 | 6.80 | 6.37 | 6.47 | -2.41% | |
| 6.80 | 6.89 | 6.46 | 6.63 | -2.07% | |
| 6.67 | 6.99 | 6.55 | 6.77 | +1.04% | |
| 6.27 | 6.72 | 6.26 | 6.70 | +7.54% | |
| 6.18 | 6.25 | 5.95 | 6.23 | +1.47% | |
| 6.51 | 6.51 | 6.07 | 6.14 | -4.06% | |
| 6.40 | 6.45 | 6.23 | 6.40 | -0.16% | |
| 6.43 | 6.77 | 6.38 | 6.41 | -0.31% | |
| 6.40 | 6.56 | 6.32 | 6.43 | +0.31% | |
| 6.80 | 6.80 | 6.26 | 6.41 | -5.74% | |
| 7.00 | 7.36 | 6.68 | 6.80 | -2.02% | |
| 7.26 | 8.26 | 6.90 | 6.94 | -3.61% | |
| 7.00 | 7.36 | 6.90 | 7.20 | +0.42% | |
| 6.74 | 7.29 | 6.74 | 7.17 | +7.98% | |
| 6.46 | 6.69 | 6.40 | 6.64 | +3.75% | |
| 6.08 | 6.43 | 6.00 | 6.40 | +5.79% | |
| 5.96 | 6.20 | 5.93 | 6.05 | +2.02% | |
| 6.02 | 6.05 | 5.77 | 5.93 | -3.26% | |
| 6.20 | 6.51 | 5.97 | 6.13 | -0.49% | |
| 6.39 | 6.48 | 6.03 | 6.16 | -5.23% | |
| 7.15 | 7.22 | 6.43 | 6.50 | -2.26% | |
| 6.61 | 6.78 | 6.30 | 6.65 | -2.21% | |
| 6.72 | 6.96 | 6.62 | 6.80 | +3.66% | |
| 6.42 | 6.80 | 6.23 | 6.56 | 0.00% | |
| 6.58 | 6.83 | 6.24 | 6.56 | +4.46% | |
| 6.52 | 6.58 | 6.19 | 6.28 | -2.79% | |
| 6.67 | 6.80 | 6.31 | 6.46 | -2.12% | |
| 6.86 | 6.93 | 6.55 | 6.60 | -5.17% | |
| 7.11 | 7.33 | 6.90 | 6.96 | -3.06% | |
| 6.95 | 7.47 | 6.80 | 7.18 | +5.90% | |
| 6.37 | 6.86 | 6.29 | 6.78 | +5.44% | |
| 6.19 | 6.58 | 6.12 | 6.43 | +7.35% | |
| 6.15 | 6.17 | 5.94 | 5.99 | -2.60% | |
| 6.31 | 6.49 | 6.00 | 6.15 | -2.54% | |
| 6.52 | 6.61 | 6.23 | 6.31 | -4.68% | |
| 6.56 | 6.82 | 6.40 | 6.62 | +1.38% | |
| 6.48 | 6.65 | 6.32 | 6.53 | +2.03% | |
| 6.01 | 6.41 | 5.96 | 6.40 | +7.93% | |
| 6.52 | 6.54 | 5.92 | 5.93 | -11.09% | |
| 6.56 | 6.86 | 6.51 | 6.67 | +1.37% | |
| 6.85 | 7.05 | 6.53 | 6.58 | -3.80% | |
| 6.60 | 6.93 | 6.53 | 6.84 | +1.48% | |
| 6.90 | 7.49 | 5.54 | 6.74 | -10.49% | |
| 7.74 | 7.98 | 7.30 | 7.53 | -4.32% | |
| 7.38 | 7.96 | 7.20 | 7.87 | +7.51% | |
| 7.15 | 7.42 | 6.84 | 7.32 | -0.95% | |
| 7.45 | 7.56 | 7.26 | 7.39 | -2.51% | |
| 7.65 | 7.68 | 7.38 | 7.58 | -3.32% | |
| 7.78 | 8.06 | 7.68 | 7.84 | +0.64% | |
| 7.67 | 8.15 | 7.52 | 7.79 | +1.96% | |
| 7.37 | 7.68 | 7.37 | 7.64 | +3.66% | |
| 8.21 | 8.29 | 7.13 | 7.37 | -10.12% | |
| 8.52 | 8.84 | 8.19 | 8.20 | -4.98% | |
| 8.33 | 8.65 | 8.13 | 8.63 | +2.98% | |
| 8.30 | 8.47 | 7.94 | 8.38 | +1.09% | |
| 8.62 | 8.84 | 8.16 | 8.29 | -5.26% | |
| 8.25 | 9.06 | 8.10 | 8.75 | +6.58% | |
| 9.33 | 9.43 | 7.80 | 8.21 | -11.05% | |
| 10.24 | 10.35 | 9.06 | 9.23 | -8.34% | |
| 10.39 | 10.59 | 10.06 | 10.07 | -2.71% | |
| 10.90 | 10.90 | 10.32 | 10.35 | -4.96% | |
| 10.76 | 10.95 | 10.15 | 10.89 | +3.32% | |
| 10.89 | 11.01 | 10.41 | 10.54 | -4.36% | |
| 10.06 | 11.91 | 9.95 | 11.02 | +7.51% | |
| 10.99 | 11.16 | 9.73 | 10.25 | -6.14% | |
| 10.63 | 11.24 | 10.34 | 10.92 | +1.49% | |
| 10.70 | 11.07 | 10.40 | 10.76 | -0.55% | |
| 11.01 | 11.06 | 10.40 | 10.82 | -1.37% | |
| 11.81 | 12.12 | 10.92 | 10.97 | -6.80% | |
| 11.65 | 11.87 | 11.34 | 11.77 | +1.12% | |
| 11.89 | 12.16 | 11.60 | 11.64 | -2.35% | |
| 11.86 | 12.03 | 11.45 | 11.92 | -0.33% | |
| 11.81 | 12.34 | 11.70 | 11.96 | +2.57% | |
| 11.92 | 12.17 | 11.44 | 11.66 | -2.35% | |
| 11.88 | 12.19 | 11.71 | 11.94 | -1.73% | |
| 12.60 | 12.60 | 12.03 | 12.15 | -3.57% | |
| 12.84 | 13.00 | 12.38 | 12.60 | -1.95% | |
| 12.56 | 12.85 | 12.23 | 12.85 | +1.74% | |
| 14.13 | 14.13 | 12.51 | 12.63 | -10.17% | |
| 13.12 | 14.16 | 12.92 | 14.06 | +6.84% | |
| 13.54 | 13.63 | 12.86 | 13.16 | -1.50% | |
| 13.78 | 13.89 | 13.08 | 13.36 | -3.54% | |
| 13.37 | 14.06 | 13.00 | 13.85 | +3.98% | |
| 13.10 | 13.35 | 12.67 | 13.32 | +1.14% | |
| 12.50 | 13.67 | 12.46 | 13.17 | +6.04% | |
| 12.38 | 12.62 | 11.75 | 12.42 | +1.31% | |
| 12.36 | 12.44 | 12.12 | 12.26 | -1.05% | |
| 12.23 | 12.58 | 12.12 | 12.39 | +1.14% | |
| 12.39 | 12.52 | 12.20 | 12.25 | -1.84% | |
| 12.80 | 12.87 | 12.38 | 12.48 | -2.19% | |
| 12.62 | 12.89 | 12.55 | 12.76 | +0.16% | |
| 13.18 | 13.18 | 12.65 | 12.74 | -4.14% | |
| 13.59 | 13.69 | 13.07 | 13.29 | -1.63% | |
| 13.70 | 13.78 | 13.25 | 13.51 | -0.66% | |
| 13.22 | 13.66 | 13.02 | 13.60 | +3.74% | |
| 12.92 | 13.71 | 12.92 | 13.11 | +2.66% | |
| 13.07 | 13.41 | 12.66 | 12.77 | -3.11% | |
| 13.66 | 13.87 | 13.14 | 13.18 | -1.35% | |
| 14.05 | 14.25 | 13.34 | 13.36 | -4.78% | |
| 13.88 | 14.09 | 13.14 | 14.03 | +1.15% | |
| 13.84 | 14.15 | 13.70 | 13.87 | -0.29% | |
| 13.93 | 14.26 | 13.89 | 13.91 | -0.71% | |
| 14.33 | 14.65 | 13.69 | 14.01 | -1.62% | |
| 14.71 | 14.95 | 14.20 | 14.24 | -2.80% | |
| 14.33 | 14.75 | 14.12 | 14.65 | +2.30% | |
| 14.18 | 14.34 | 13.95 | 14.32 | +1.49% | |
| 14.49 | 14.72 | 14.01 | 14.11 | -1.60% | |
| 15.23 | 15.23 | 14.28 | 14.34 | -6.09% | |
| 15.51 | 15.55 | 15.15 | 15.27 | -0.72% | |
| 15.40 | 15.59 | 15.11 | 15.38 | -0.06% | |
| 15.23 | 15.59 | 15.16 | 15.39 | +0.65% | |
| 14.59 | 15.44 | 14.59 | 15.29 | +4.80% | |
| 13.58 | 14.94 | 13.58 | 14.59 | +7.44% | |
| 14.43 | 14.87 | 13.57 | 13.58 | -4.77% | |
| 14.12 | 14.50 | 13.88 | 14.26 | +0.99% | |
| 14.53 | 14.74 | 14.05 | 14.12 | -4.53% | |
| 14.87 | 15.10 | 14.56 | 14.79 | -2.57% | |
| 15.02 | 15.51 | 14.97 | 15.18 | -1.81% | |
| 16.15 | 16.37 | 15.45 | 15.46 | -4.27% | |
| 15.89 | 16.19 | 15.68 | 16.15 | +1.64% | |
| 16.50 | 16.84 | 15.75 | 15.89 | -3.76% | |
| 16.15 | 16.80 | 15.80 | 16.51 | +5.50% | |
| 18.06 | 18.37 | 14.81 | 15.65 | -17.37% | |
| 19.39 | 19.57 | 18.35 | 18.94 | -1.15% | |
| 18.64 | 19.69 | 18.38 | 19.16 | +2.02% | |
| 18.90 | 19.43 | 18.24 | 18.78 | -3.40% | |
| 20.49 | 21.09 | 19.42 | 19.44 | -5.12% | |
| 19.72 | 21.06 | 19.50 | 20.49 | +4.49% | |
| 20.36 | 20.96 | 19.55 | 19.61 | -4.62% | |
| 21.03 | 21.56 | 20.24 | 20.56 | -2.28% | |
| 21.06 | 21.53 | 20.26 | 21.04 | +0.77% | |
| 22.14 | 22.25 | 20.84 | 20.88 | -3.69% | |
| 19.99 | 21.99 | 19.81 | 21.68 | +10.67% | |
| 18.91 | 19.67 | 18.91 | 19.59 | +4.09% | |
| 19.84 | 19.97 | 18.43 | 18.82 | -5.14% | |
| 20.18 | 20.48 | 19.64 | 19.84 | -2.27% | |
| 19.73 | 20.31 | 19.60 | 20.30 | +3.84% | |
| 19.54 | 20.08 | 19.11 | 19.55 | -1.16% | |
| 20.50 | 20.85 | 19.66 | 19.78 | -2.99% | |
| 20.10 | 20.41 | 19.64 | 20.39 | +2.46% | |
| 18.40 | 20.10 | 18.17 | 19.90 | +6.25% | |
| 18.31 | 18.83 | 18.10 | 18.73 | +3.60% | |
| 18.91 | 19.77 | 18.04 | 18.08 | -1.15% | |
| 18.35 | 18.49 | 17.95 | 18.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OPRX chart for longer ranges.