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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.16$31.16109,000——
2020-12-30$31.20$31.20108,500——
2020-12-29$31.07$31.07114,300——
2020-12-28$32.21$32.21103,900——
2020-12-24$31.58$31.5829,800——
2020-12-23$32.24$32.24102,300——
2020-12-22$33.10$33.10346,600——
2020-12-21$29.67$29.67143,700——
2020-12-18$29.12$29.12233,100——
2020-12-17$29.70$29.7094,000——
2020-12-16$29.26$29.26100,300——
2020-12-15$29.46$29.46120,600——
2020-12-14$29.22$29.2297,100——
2020-12-11$29.40$29.40127,800——
2020-12-10$29.03$29.0394,400——
2020-12-09$28.47$28.47148,600——
2020-12-08$28.48$28.48100,200——
2020-12-07$28.30$28.30248,200——
2020-12-04$28.41$28.41209,500——
2020-12-03$28.18$28.18537,400——
2020-12-02$25.68$25.6871,400——
2020-12-01$25.84$25.8490,200——
2020-11-30$26.42$26.42220,500——
2020-11-27$25.15$25.1590,600——
2020-11-25$25.05$25.05149,300——
2020-11-24$23.97$23.97143,100——
2020-11-23$22.51$22.51129,800——
2020-11-20$22.43$22.4397,900——
2020-11-19$22.80$22.8077,600——
2020-11-18$21.85$21.85126,600——
2020-11-17$21.02$21.02200,300——
2020-11-16$22.74$22.74172,300——
2020-11-13$24.36$24.36256,800——
2020-11-12$23.67$23.6775,800——
2020-11-11$24.16$24.16349,200——
2020-11-10$22.95$22.95371,700——
2020-11-09$21.20$21.20166,400——
2020-11-06$21.47$21.4751,700——
2020-11-05$21.62$21.6291,700——
2020-11-04$21.29$21.2949,900——
2020-11-03$20.91$20.9152,900——
2020-11-02$19.83$19.8345,100——
2020-10-30$19.80$19.8093,000——
2020-10-29$20.17$20.1768,200——
2020-10-28$20.03$20.0383,900——
2020-10-27$21.11$21.1186,400——
2020-10-26$21.13$21.13164,300——
2020-10-23$21.88$21.8888,300——
2020-10-22$21.58$21.5864,400——
2020-10-21$21.80$21.8081,500——
2020-10-20$21.50$21.5092,000——
2020-10-19$21.00$21.0074,700——
2020-10-16$21.40$21.40102,900——
2020-10-15$21.93$21.9375,400——
2020-10-14$21.69$21.69192,100——
2020-10-13$21.74$21.74453,300——
2020-10-12$19.42$19.42157,300——
2020-10-09$19.04$19.04338,600——
2020-10-08$19.50$19.50767,700——
2020-10-07$21.84$21.84166,200——
2020-10-06$21.37$21.37246,200——
2020-10-05$20.77$20.77289,300——
2020-10-02$21.64$21.64129,700——
2020-10-01$21.26$21.26170,900——
2020-09-30$20.85$20.85208,500——
2020-09-29$21.13$21.13218,800——
2020-09-28$21.78$21.78565,900——
2020-09-25$19.89$19.8970,500——
2020-09-24$19.14$19.14203,500——
2020-09-23$19.13$19.13272,200——
2020-09-22$19.72$19.7297,900——
2020-09-21$19.23$19.23117,000——
2020-09-18$19.99$19.99223,500——
2020-09-17$19.50$19.50121,900——
2020-09-16$20.21$20.21130,000——
2020-09-15$20.25$20.25220,600——
2020-09-14$19.33$19.33148,800——
2020-09-11$18.12$18.12102,600——
2020-09-10$18.18$18.1889,000——
2020-09-09$18.64$18.6474,500——
2020-09-08$18.64$18.64180,900——
2020-09-04$18.77$18.77106,800——
2020-09-03$19.06$19.06232,000——
2020-09-02$20.09$20.09101,200——
2020-09-01$19.58$19.58136,000——
2020-08-31$20.16$20.16346,900——
2020-08-28$19.41$19.41188,900——
2020-08-27$19.30$19.3091,700——
2020-08-26$19.32$19.32142,400——
2020-08-25$19.35$19.35180,700——
2020-08-24$18.84$18.84359,600——
2020-08-21$17.90$17.90132,500——
2020-08-20$17.72$17.72106,500——
2020-08-19$17.54$17.5478,900——
2020-08-18$17.41$17.4158,900——
2020-08-17$17.13$17.1390,900——
2020-08-14$17.60$17.6083,800——
2020-08-13$17.98$17.98291,800——
2020-08-12$17.28$17.28120,000——
2020-08-11$17.07$17.07136,800——
2020-08-10$16.98$16.9891,300——
2020-08-07$17.48$17.48427,600——
2020-08-06$17.11$17.11270,500——
2020-08-05$15.48$15.4898,100——
2020-08-04$15.41$15.41110,000——
2020-08-03$14.93$14.9391,700——
2020-07-31$14.15$14.1576,700——
2020-07-30$14.66$14.66164,600——
2020-07-29$14.41$14.4173,100——
2020-07-28$14.38$14.3871,900——
2020-07-27$14.32$14.3249,100——
2020-07-24$14.32$14.3257,600——
2020-07-23$14.55$14.5567,700——
2020-07-22$14.47$14.47112,600——
2020-07-21$15.17$15.17115,900——
2020-07-20$15.48$15.4859,100——
2020-07-17$15.07$15.0762,300——
2020-07-16$14.61$14.6178,500——
2020-07-15$14.94$14.94132,300——
2020-07-14$14.44$14.4470,200——
2020-07-13$13.83$13.8386,800——
2020-07-10$14.39$14.3986,300——
2020-07-09$14.35$14.3588,100——
2020-07-08$14.20$14.20102,000——
2020-07-07$14.61$14.61332,900——
2020-07-06$13.43$13.4372,700——
2020-07-02$13.31$13.3144,900——
2020-07-01$12.99$12.9975,500——
2020-06-30$13.03$13.0389,500——
2020-06-29$12.91$12.9190,900——
2020-06-26$13.45$13.45325,500——
2020-06-25$13.27$13.27135,300——
2020-06-24$12.99$12.9999,000——
2020-06-23$13.16$13.1684,000——
2020-06-22$13.02$13.02195,300——
2020-06-19$13.01$13.01168,800——
2020-06-18$13.16$13.16186,900——
2020-06-17$13.33$13.33129,400——
2020-06-16$13.69$13.69179,500——
2020-06-15$12.84$12.84220,300——
2020-06-12$11.91$11.91145,800——
2020-06-11$12.03$12.03173,000——
2020-06-10$12.20$12.20191,900——
2020-06-09$13.63$13.63368,800——
2020-06-08$12.85$12.85247,000——
2020-06-05$12.07$12.07218,600——
2020-06-04$12.12$12.12164,000——
2020-06-03$12.48$12.48123,400——
2020-06-02$12.35$12.35270,900——
2020-06-01$11.39$11.39133,400——
2020-05-29$11.36$11.36268,900——
2020-05-28$11.53$11.53134,200——
2020-05-27$12.15$12.15143,900——
2020-05-26$12.28$12.28209,000——
2020-05-22$11.59$11.59113,300——
2020-05-21$11.15$11.1597,300——
2020-05-20$11.13$11.13168,800——
2020-05-19$10.66$10.66138,100——
2020-05-18$9.91$9.9192,100——
2020-05-15$10.01$10.0142,800——
2020-05-14$9.50$9.50112,900——
2020-05-13$9.77$9.77104,400——
2020-05-12$9.93$9.9348,100——
2020-05-11$10.41$10.41154,900——
2020-05-08$10.83$10.8342,100——
2020-05-07$10.51$10.5190,800——
2020-05-06$10.54$10.5476,400——
2020-05-05$10.41$10.41346,400——
2020-05-04$9.28$9.2893,000——
2020-05-01$9.34$9.3472,100——
2020-04-30$9.31$9.3152,600——
2020-04-29$9.99$9.9958,500——
2020-04-28$9.75$9.7572,100——
2020-04-27$9.60$9.6052,800——
2020-04-24$9.51$9.5183,400——
2020-04-23$9.38$9.38109,800——
2020-04-22$9.17$9.1738,100——
2020-04-21$9.17$9.1750,400——
2020-04-20$9.48$9.4886,000——
2020-04-17$9.40$9.40187,600——
2020-04-16$9.96$9.96184,200——
2020-04-15$9.16$9.16101,300——
2020-04-14$9.02$9.0291,800——
2020-04-13$8.55$8.5577,700——
2020-04-09$8.46$8.4673,000——
2020-04-08$8.73$8.7369,000——
2020-04-07$8.50$8.50120,700——
2020-04-06$8.66$8.66113,100——
2020-04-03$8.72$8.7250,100——
2020-04-02$8.81$8.81164,800——
2020-04-01$8.34$8.34119,000——
2020-03-31$9.06$9.06147,000——
2020-03-30$8.98$8.9887,600——
2020-03-27$7.57$7.5761,600——
2020-03-26$8.37$8.37116,200——
2020-03-25$7.69$7.69109,600——
2020-03-24$7.93$7.93118,700——
2020-03-23$7.10$7.10147,700——
2020-03-20$6.75$6.75162,100——
2020-03-19$7.74$7.74104,600——
2020-03-18$7.40$7.4092,600——
2020-03-17$8.85$8.85162,900——
2020-03-16$6.71$6.71138,500——
2020-03-13$7.38$7.3866,500——
2020-03-12$6.91$6.91103,500——
2020-03-11$7.51$7.51102,600——
2020-03-10$7.24$7.2450,700——
2020-03-09$6.86$6.8672,900——
2020-03-06$7.54$7.54148,700——
2020-03-05$7.08$7.08167,400——
2020-03-04$7.13$7.13122,400——
2020-03-03$7.24$7.24264,600——
2020-03-02$8.11$8.11188,100——
2020-02-28$8.35$8.35319,700——
2020-02-27$10.03$10.03175,300——
2020-02-26$11.29$11.29119,900——
2020-02-25$10.98$10.9857,900——
2020-02-24$11.06$11.0667,900——
2020-02-21$11.05$11.0550,800——
2020-02-20$11.01$11.0151,100——
2020-02-19$11.12$11.1261,200——
2020-02-18$10.68$10.6820,800——
2020-02-14$10.58$10.5812,400——
2020-02-13$10.71$10.7163,900——
2020-02-12$11.12$11.1256,400——
2020-02-11$10.62$10.6222,300——
2020-02-10$10.74$10.7419,000——
2020-02-07$10.46$10.4699,400——
2020-02-06$10.72$10.7276,200——
2020-02-05$11.04$11.0472,300——
2020-02-04$11.00$11.00126,100——
2020-02-03$10.98$10.9856,800——
2020-01-31$11.05$11.0578,000——
2020-01-30$11.26$11.2658,400——
2020-01-29$11.40$11.40176,100——
2020-01-28$10.07$10.0753,000——
2020-01-27$10.08$10.0835,700——
2020-01-24$10.22$10.2259,100——
2020-01-23$10.11$10.1162,600——
2020-01-22$10.16$10.1620,400——
2020-01-21$10.18$10.1865,800——
2020-01-17$10.91$10.9155,200——
2020-01-16$10.60$10.6068,600——
2020-01-15$10.47$10.4759,100——
2020-01-14$10.23$10.2392,300——
2020-01-13$10.58$10.5882,700——
2020-01-10$10.28$10.2899,500——
2020-01-09$10.07$10.0760,200——
2020-01-08$9.96$9.9669,300——
2020-01-07$9.93$9.9340,900——
2020-01-06$9.98$9.9852,500——
2020-01-03$9.94$9.9479,400——
2020-01-02$9.97$9.97150,100——