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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$10.27$10.27118,900——
2019-12-30$10.17$10.17297,400——
2019-12-27$10.07$10.07125,400——
2019-12-26$10.22$10.2234,800——
2019-12-24$10.45$10.4532,500——
2019-12-23$10.49$10.4997,700——
2019-12-20$10.65$10.65157,500——
2019-12-19$10.50$10.5080,500——
2019-12-18$10.05$10.0598,300——
2019-12-17$9.66$9.6633,700——
2019-12-16$9.75$9.7550,300——
2019-12-13$9.75$9.7551,000——
2019-12-12$9.97$9.97170,700——
2019-12-11$9.83$9.8356,500——
2019-12-10$9.99$9.99124,500——
2019-12-09$10.36$10.36203,800——
2019-12-06$9.04$9.04116,500——
2019-12-05$8.80$8.80165,600——
2019-12-04$8.86$8.86180,700——
2019-12-03$9.42$9.42116,100——
2019-12-02$9.76$9.76111,300——
2019-11-29$10.70$10.7020,600——
2019-11-27$10.74$10.7454,000——
2019-11-26$10.69$10.6966,900——
2019-11-25$10.79$10.7966,800——
2019-11-22$10.40$10.4041,200——
2019-11-21$10.35$10.3564,400——
2019-11-20$10.18$10.1868,300——
2019-11-19$9.97$9.9784,700——
2019-11-18$9.58$9.5897,800——
2019-11-15$9.73$9.7375,600——
2019-11-14$9.65$9.65129,500——
2019-11-13$9.63$9.63135,000——
2019-11-12$9.99$9.9978,900——
2019-11-11$9.87$9.8798,900——
2019-11-08$10.13$10.13161,600——
2019-11-07$10.48$10.48218,000——
2019-11-06$10.38$10.38865,800——
2019-11-05$12.04$12.04181,200——
2019-11-04$12.59$12.59159,400——
2019-11-01$12.88$12.88264,200——
2019-10-31$13.00$13.0046,700——
2019-10-30$13.02$13.02117,100——
2019-10-29$12.99$12.9936,200——
2019-10-28$13.00$13.0089,700——
2019-10-25$12.97$12.9782,400——
2019-10-24$13.10$13.1049,100——
2019-10-23$13.12$13.1254,100——
2019-10-22$13.07$13.0736,000——
2019-10-21$13.51$13.5150,900——
2019-10-18$13.62$13.6230,200——
2019-10-17$14.08$14.0866,600——
2019-10-16$13.97$13.9761,600——
2019-10-15$13.91$13.91104,500——
2019-10-14$13.02$13.0245,500——
2019-10-11$13.34$13.3427,500——
2019-10-10$13.05$13.0533,300——
2019-10-09$13.16$13.1643,300——
2019-10-08$13.34$13.3477,900——
2019-10-07$13.19$13.1984,100——
2019-10-04$13.34$13.3441,200——
2019-10-03$13.26$13.2683,400——
2019-10-02$13.42$13.42225,200——
2019-10-01$13.92$13.92130,400——
2019-09-30$14.48$14.48113,300——
2019-09-27$14.58$14.5865,900——
2019-09-26$15.19$15.19122,500——
2019-09-25$15.62$15.6264,900——
2019-09-24$15.45$15.45136,200——
2019-09-23$15.83$15.8372,200——
2019-09-20$15.65$15.65336,700——
2019-09-19$15.52$15.5287,800——
2019-09-18$15.49$15.4959,300——
2019-09-17$15.78$15.78100,800——
2019-09-16$15.60$15.60107,300——
2019-09-13$15.66$15.6674,900——
2019-09-12$16.17$16.1777,300——
2019-09-11$16.49$16.4959,000——
2019-09-10$15.97$15.9743,900——
2019-09-09$16.00$16.0067,700——
2019-09-06$16.35$16.3560,300——
2019-09-05$16.96$16.96153,300——
2019-09-04$16.30$16.30181,500——
2019-09-03$16.83$16.83157,500——
2019-08-30$16.41$16.41179,900——
2019-08-29$16.38$16.38134,400——
2019-08-28$15.97$15.97161,100——
2019-08-27$15.85$15.85127,300——
2019-08-26$16.00$16.00122,300——
2019-08-23$15.20$15.20139,100——
2019-08-22$15.56$15.56283,000——
2019-08-21$15.60$15.60138,200——
2019-08-20$15.06$15.0651,300——
2019-08-19$14.97$14.9719,500——
2019-08-16$15.21$15.21104,800——
2019-08-15$15.03$15.0352,300——
2019-08-14$14.88$14.8861,600——
2019-08-13$14.86$14.8695,500——
2019-08-12$14.48$14.4876,300——
2019-08-09$14.19$14.19105,300——
2019-08-08$14.74$14.74227,500——
2019-08-07$13.60$13.60105,500——
2019-08-06$14.36$14.36129,700——
2019-08-05$14.20$14.20119,400——
2019-08-02$15.05$15.0559,700——
2019-08-01$15.02$15.02110,300——
2019-07-31$15.09$15.0975,600——
2019-07-30$14.97$14.9762,500——
2019-07-29$15.06$15.0665,700——
2019-07-26$15.59$15.5951,900——
2019-07-25$15.11$15.1161,700——
2019-07-24$15.21$15.2142,300——
2019-07-23$14.83$14.8360,300——
2019-07-22$14.85$14.8541,600——
2019-07-19$15.00$15.0067,700——
2019-07-18$15.11$15.1136,800——
2019-07-17$15.53$15.5340,000——
2019-07-16$15.57$15.5746,000——
2019-07-15$15.32$15.3265,500——
2019-07-12$15.94$15.94105,000——
2019-07-11$15.84$15.84119,000——
2019-07-10$15.98$15.98107,600——
2019-07-09$16.09$16.0939,500——
2019-07-08$15.96$15.9657,800——
2019-07-05$16.05$16.05139,300——
2019-07-03$16.21$16.2145,700——
2019-07-02$16.07$16.07162,000——
2019-07-01$16.51$16.51175,600——
2019-06-28$16.20$16.201,612,900——
2019-06-27$15.41$15.41123,200——
2019-06-26$15.01$15.0196,400——
2019-06-25$14.70$14.7070,200——
2019-06-24$14.88$14.8875,600——
2019-06-21$15.05$15.05342,100——
2019-06-20$15.24$15.2470,400——
2019-06-19$15.47$15.4797,100——
2019-06-18$14.62$14.62112,200——
2019-06-17$14.54$14.54131,300——
2019-06-14$14.26$14.2655,800——
2019-06-13$14.30$14.3092,000——
2019-06-12$13.96$13.9693,800——
2019-06-11$13.62$13.62124,100——
2019-06-10$13.31$13.31146,400——
2019-06-07$13.18$13.18169,600——
2019-06-06$13.31$13.31193,100——
2019-06-05$12.72$12.72615,800——
2019-06-04$13.33$13.3373,400——
2019-06-03$14.05$14.0554,700——
2019-05-31$15.39$15.3957,400——
2019-05-30$15.51$15.51138,100——
2019-05-29$15.60$15.6050,800——
2019-05-28$16.04$16.0447,900——
2019-05-24$15.84$15.8419,900——
2019-05-23$15.10$15.1025,500——
2019-05-22$15.66$15.6634,900——
2019-05-21$16.62$16.6282,300——
2019-05-20$16.48$16.48149,900——
2019-05-17$15.63$15.6398,500——
2019-05-16$15.45$15.45145,600——
2019-05-15$15.60$15.60104,700——
2019-05-14$14.70$14.70112,600——
2019-05-13$13.75$13.7536,300——
2019-05-10$13.57$13.57110,100——
2019-05-09$13.27$13.27386,900——
2019-05-08$11.48$11.4855,500——
2019-05-07$11.20$11.209,000——
2019-05-06$10.81$10.8117,900——
2019-05-03$10.70$10.7037,400——
2019-05-02$10.43$10.4352,900——
2019-05-01$11.49$11.4916,600——
2019-04-30$11.20$11.2041,300——
2019-04-29$11.37$11.3714,600——
2019-04-26$11.17$11.1723,400——
2019-04-25$10.80$10.8055,700——
2019-04-24$10.76$10.7652,700——
2019-04-23$11.51$11.5140,300——
2019-04-22$12.12$12.1213,900——
2019-04-18$12.10$12.1011,900——
2019-04-17$11.95$11.9540,700——
2019-04-16$11.95$11.9547,900——
2019-04-15$12.32$12.3211,000——
2019-04-12$12.39$12.3929,200——
2019-04-11$11.80$11.8025,400——
2019-04-10$12.59$12.5934,500——
2019-04-09$12.45$12.4528,300——
2019-04-08$12.77$12.7722,500——
2019-04-05$12.19$12.1931,400——
2019-04-04$12.60$12.6028,700——
2019-04-03$13.18$13.1818,000——
2019-04-02$13.00$13.0029,300——
2019-04-01$13.00$13.0021,200——
2019-03-29$12.72$12.7218,800——
2019-03-28$12.95$12.9519,000——
2019-03-27$12.87$12.8737,100——
2019-03-26$12.24$12.2422,700——
2019-03-25$12.60$12.6029,500——
2019-03-22$13.30$13.3056,400——
2019-03-21$13.78$13.7837,300——
2019-03-20$13.90$13.9056,400——
2019-03-19$14.25$14.2530,900——
2019-03-18$14.72$14.7261,700——
2019-03-15$15.59$15.5985,500——
2019-03-14$15.00$15.0024,400——
2019-03-13$14.90$14.9028,200——
2019-03-12$15.25$15.2534,900——
2019-03-11$15.10$15.1027,600——
2019-03-08$14.80$14.8032,200——
2019-03-07$14.70$14.70101,800——
2019-03-06$14.37$14.3745,700——
2019-03-05$14.29$14.2936,300——
2019-03-04$14.53$14.5347,400——
2019-03-01$14.42$14.4223,100——
2019-02-28$14.36$14.3681,300——
2019-02-27$14.00$14.00138,700——
2019-02-26$13.52$13.52186,300——
2019-02-25$13.85$13.8557,500——
2019-02-22$13.04$13.0423,900——
2019-02-21$13.03$13.0329,900——
2019-02-20$13.00$13.0027,600——
2019-02-19$12.70$12.7015,700——
2019-02-15$12.81$12.8116,400——
2019-02-14$13.10$13.1024,700——
2019-02-13$12.72$12.7226,200——
2019-02-12$12.99$12.9927,700——
2019-02-11$12.80$12.8015,600——
2019-02-08$12.61$12.6119,600——
2019-02-07$13.06$13.0626,000——
2019-02-06$13.37$13.3747,800——
2019-02-05$12.50$12.5050,600——
2019-02-04$12.47$12.4725,000——
2019-02-01$11.47$11.4711,200——
2019-01-31$11.24$11.2420,100——
2019-01-30$10.95$10.9545,200——
2019-01-29$11.64$11.6434,100——
2019-01-28$11.22$11.2229,200——
2019-01-25$10.95$10.9524,300——
2019-01-24$11.14$11.1428,600——
2019-01-23$11.00$11.0054,900——
2019-01-22$10.76$10.7651,400——
2019-01-18$11.29$11.2973,600——
2019-01-17$10.74$10.74100,100——
2019-01-16$11.03$11.0373,200——
2019-01-15$10.95$10.95195,600——
2019-01-14$11.98$11.9868,300——
2019-01-11$12.98$12.9888,400——
2019-01-10$12.20$12.2065,800——
2019-01-09$13.29$13.2914,900——
2019-01-08$13.40$13.4046,700——
2019-01-07$13.67$13.6754,900——
2019-01-04$13.52$13.5246,900——
2019-01-03$13.51$13.51204,500——
2019-01-02$12.04$12.04227,400——