NASDAQ:OPRX | Historical Stock Price | OptimizeRx Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-11-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.14$2.79$6.84$16.76$41.04$100.542007-11-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.18$3.181,667——
2012-12-28$3.00$3.00767——
2012-12-27$2.85$2.853,900——
2012-12-26$3.15$3.1544,033——
2012-12-24$3.06$3.061,667——
2012-12-21$3.15$3.158,967——
2012-12-20$3.30$3.302,367——
2012-12-19$3.30$3.304,667——
2012-12-18$3.15$3.156,167——
2012-12-17$3.21$3.21333——
2012-12-14$3.18$3.185,033——
2012-12-13$3.15$3.150——
2012-12-12$3.15$3.154,733——
2012-12-11$3.18$3.184,067——
2012-12-10$3.81$3.815,300——
2012-12-07$3.54$3.5412,667——
2012-12-06$3.06$3.06667——
2012-12-05$3.15$3.156,967——
2012-12-04$3.09$3.09533——
2012-12-03$3.12$3.121,267——
2012-11-30$3.09$3.09667——
2012-11-29$3.03$3.032,033——
2012-11-28$3.12$3.1210,367——
2012-11-27$2.85$2.850——
2012-11-26$2.85$2.859,100——
2012-11-23$2.70$2.700——
2012-11-21$2.70$2.703,767——
2012-11-20$2.67$2.6712,500——
2012-11-19$3.03$3.032,433——
2012-11-16$3.09$3.095,367——
2012-11-15$2.70$2.700——
2012-11-14$2.70$2.7014,967——
2012-11-13$2.73$2.7313,033——
2012-11-12$3.12$3.120——
2012-11-09$3.12$3.12333——
2012-11-08$3.12$3.121,400——
2012-11-07$3.27$3.27133——
2012-11-06$3.15$3.155,600——
2012-11-05$3.30$3.302,000——
2012-11-02$3.81$3.8126,300——
2012-11-01$3.45$3.454,067——
2012-10-31$3.48$3.4810,567——
2012-10-26$3.60$3.606,867——
2012-10-25$3.45$3.45833——
2012-10-24$3.84$3.844,100——
2012-10-23$3.75$3.755,000——
2012-10-22$4.02$4.026,767——
2012-10-19$3.75$3.757,333——
2012-10-18$4.08$4.081,533——
2012-10-17$4.38$4.3818,967——
2012-10-16$4.50$4.505,267——
2012-10-15$4.65$4.657,367——
2012-10-12$4.92$4.9216,733——
2012-10-11$5.25$5.251,600——
2012-10-10$5.25$5.253,967——
2012-10-09$4.35$4.359,233——
2012-10-08$4.47$4.478,833——
2012-10-05$5.52$5.522,767——
2012-10-04$4.47$4.473,633——
2012-10-03$4.62$4.622,767——
2012-10-02$4.71$4.715,000——
2012-10-01$4.35$4.357,433——
2012-09-28$4.44$4.443,700——
2012-09-27$4.44$4.44733——
2012-09-26$4.53$4.532,567——
2012-09-25$4.80$4.802,367——
2012-09-24$4.80$4.80800——
2012-09-21$4.80$4.803,633——
2012-09-20$4.50$4.501,967——
2012-09-19$5.01$5.012,133——
2012-09-18$5.01$5.01433——
2012-09-17$5.16$5.16767——
2012-09-14$5.16$5.16700——
2012-09-13$5.22$5.221,467——
2012-09-12$5.22$5.222,800——
2012-09-11$5.28$5.2810,167——
2012-09-10$5.10$5.104,633——
2012-09-07$5.55$5.554,733——
2012-09-06$5.73$5.7312,833——
2012-09-05$5.52$5.528,633——
2012-09-04$5.25$5.254,933——
2012-08-31$5.55$5.559,600——
2012-08-30$4.77$4.774,167——
2012-08-29$4.50$4.506,733——
2012-08-28$4.65$4.6530,500——
2012-08-27$4.05$4.051,800——
2012-08-24$4.05$4.05667——
2012-08-23$4.50$4.5013,300——
2012-08-22$3.84$3.848,733——
2012-08-21$3.90$3.90500——
2012-08-20$3.60$3.6015,433——
2012-08-17$3.63$3.637,633——
2012-08-16$3.84$3.8417,233——
2012-08-15$3.54$3.5413,267——
2012-08-14$3.48$3.482,000——
2012-08-13$3.36$3.36533——
2012-08-10$3.42$3.423,333——
2012-08-09$3.51$3.518,933——
2012-08-08$3.00$3.001,467——
2012-08-07$3.36$3.362,033——
2012-08-06$3.51$3.510——
2012-08-03$3.51$3.515,233——
2012-08-02$3.36$3.362,600——
2012-08-01$3.30$3.300——
2012-07-31$3.30$3.305,000——
2012-07-30$3.30$3.305,033——
2012-07-27$3.15$3.151,133——
2012-07-26$3.03$3.030——
2012-07-25$3.03$3.032,000——
2012-07-24$2.70$2.704,333——
2012-07-23$2.85$2.851,400——
2012-07-20$3.09$3.090——
2012-07-19$3.09$3.090——
2012-07-18$3.09$3.092,200——
2012-07-17$3.09$3.09233——
2012-07-16$3.06$3.060——
2012-07-13$3.06$3.060——
2012-07-12$3.06$3.06333——
2012-07-11$3.06$3.066,533——
2012-07-10$3.09$3.09733——
2012-07-09$3.36$3.36133——
2012-07-06$3.30$3.301,667——
2012-07-05$3.15$3.150——
2012-07-03$3.15$3.155,400——
2012-07-02$3.30$3.305,433——
2012-06-29$3.12$3.127,233——
2012-06-28$3.15$3.153,333——
2012-06-27$3.15$3.150——
2012-06-26$3.15$3.153,600——
2012-06-25$2.85$2.854,400——
2012-06-22$3.06$3.06667——
2012-06-21$3.15$3.15667——
2012-06-20$2.91$2.910——
2012-06-19$2.91$2.912,267——
2012-06-18$3.36$3.36167——
2012-06-15$3.36$3.36167——
2012-06-14$3.36$3.36333——
2012-06-13$3.36$3.36200——
2012-06-12$3.36$3.363,800——
2012-06-11$3.60$3.602,800——
2012-06-08$3.36$3.360——
2012-06-07$3.36$3.360——
2012-06-06$3.36$3.36667——
2012-06-05$3.66$3.6667——
2012-06-04$3.51$3.511,833——
2012-06-01$3.36$3.3667——
2012-05-31$3.30$3.305,000——
2012-05-30$3.48$3.480——
2012-05-29$3.48$3.481,000——
2012-05-25$4.11$4.111,167——
2012-05-24$3.36$3.36667——
2012-05-23$4.29$4.291,000——
2012-05-22$3.72$3.722,233——
2012-05-21$3.72$3.721,000——
2012-05-18$3.72$3.723,333——
2012-05-17$3.54$3.543,333——
2012-05-16$3.09$3.090——
2012-05-15$3.09$3.093,333——
2012-05-14$3.45$3.450——
2012-05-11$3.45$3.45733——
2012-05-10$3.75$3.75333——
2012-05-09$3.60$3.603,667——
2012-05-08$4.05$4.051,467——
2012-05-07$4.05$4.052,067——
2012-05-04$4.50$4.506,733——
2012-05-03$5.10$5.104,233——
2012-05-02$4.14$4.1410,000——
2012-05-01$5.10$5.1010,000——
2012-04-30$3.09$3.093,100——
2012-04-27$3.45$3.4510,667——
2012-04-26$2.70$2.7013,167——
2012-04-25$2.70$2.704,867——
2012-04-24$3.00$3.000——
2012-04-23$3.00$3.001,000——
2012-04-20$2.70$2.701,000——
2012-04-19$2.70$2.706,667——
2012-04-18$3.00$3.000——
2012-04-17$3.00$3.004,400——
2012-04-16$3.00$3.00633——
2012-04-13$3.03$3.03667——
2012-04-12$2.70$2.700——
2012-04-11$2.70$2.70700——
2012-04-10$2.70$2.70433——
2012-04-09$3.09$3.09833——
2012-04-05$3.06$3.065,567——
2012-04-04$2.52$2.5219,500——
2012-04-03$3.21$3.2123,200——
2012-04-02$2.76$2.760——
2012-03-30$2.76$2.760——
2012-03-29$2.76$2.76833——
2012-03-28$3.00$3.003,500——
2012-03-27$3.00$3.00333——
2012-03-26$3.00$3.00667——
2012-03-23$3.00$3.002,100——
2012-03-22$3.12$3.12933——
2012-03-21$3.15$3.151,667——
2012-03-20$2.97$2.971,300——
2012-03-19$3.18$3.180——
2012-03-16$3.18$3.18167——
2012-03-15$2.97$2.971,667——
2012-03-14$2.97$2.972,733——
2012-03-13$3.03$3.032,367——
2012-03-12$3.24$3.241,567——
2012-03-09$3.24$3.242,233——
2012-03-08$3.30$3.302,067——
2012-03-07$3.66$3.664,100——
2012-03-06$3.45$3.45833——
2012-03-05$4.05$4.051,367——
2012-03-02$3.30$3.306,267——
2012-03-01$3.60$3.602,433——
2012-02-29$3.69$3.695,267——
2012-02-28$3.60$3.608,367——
2012-02-27$4.02$4.0212,267——
2012-02-24$2.97$2.977,967——
2012-02-23$2.40$2.404,100——
2012-02-22$2.25$2.253,867——
2012-02-21$2.25$2.252,033——
2012-02-17$2.22$2.222,000——
2012-02-16$2.10$2.103,000——
2012-02-15$2.10$2.101,267——
2012-02-14$2.10$2.102,933——
2012-02-13$2.10$2.1016,667——
2012-02-10$2.10$2.101,333——
2012-02-09$2.37$2.370——
2012-02-08$2.37$2.37667——
2012-02-07$2.10$2.100——
2012-02-06$2.10$2.101,367——
2012-02-03$2.37$2.377,667——
2012-02-02$2.40$2.400——
2012-02-01$2.40$2.401,900——
2012-01-31$2.40$2.400——
2012-01-30$2.40$2.400——
2012-01-27$2.40$2.400——
2012-01-26$2.40$2.40233——
2012-01-25$2.40$2.400——
2012-01-24$2.40$2.400——
2012-01-23$2.40$2.401,800——
2012-01-20$2.70$2.700——
2012-01-19$2.70$2.7067——
2012-01-18$2.70$2.700——
2012-01-17$2.70$2.701,500——
2012-01-13$2.25$2.25967——
2012-01-12$2.25$2.250——
2012-01-11$2.25$2.252,400——
2012-01-10$2.70$2.7013,367——
2012-01-09$2.25$2.250——
2012-01-06$2.25$2.250——
2012-01-05$2.25$2.259,033——
2012-01-04$2.67$2.670——
2012-01-03$2.67$2.673,500——