Free Trial

OptimizeRx (OPRX) Stock Chart & Stock Price History

→ Elon Musk’s Final Masterpiece: “X-9840” (From Paradigm Press) (Ad)
Free OPRX Stock Alerts
$12.10
-0.05 (-0.41%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

OptimizeRx Stock Price Performance

5 Day
Performance
-6.49%
1 Month
Performance
+18.63%
3 Month
Performance
-23.56%
6 Month
Performance
+27.23%
Year-To-Date
Performance
-15.44%
1 Year
Performance
-13.82%
Receive OPRX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for OptimizeRx and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Do This Before July 30 2024 To Claim Trump’s Gift
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

OPRX Stock Chart for Friday, May, 31, 2024

OPRX Chart by TradingView

OptimizeRx Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$12.15$12.10
-0.41%		$12.47$11.8973,761 shs$221.07 million
05/29/2024$12.66$12.15
-4.03%		$12.51$11.84104,699 shs$221.98 million
05/28/2024$12.94$12.66
-2.16%		$13.00$12.5892,009 shs$231.30 million
05/27/2024$12.94$12.94$13.19$12.26168,900 shs$236.41 million
05/24/2024$12.30$12.94
+5.20%		$13.19$12.26168,923 shs$236.41 million
05/23/2024$12.57$12.30
-2.15%		$12.70$12.23163,761 shs$224.72 million
05/22/2024$12.89$12.57
-2.48%		$13.08$12.5071,098 shs$229.65 million
05/21/2024$13.08$12.89
-1.45%		$13.18$12.5888,670 shs$235.50 million
05/20/2024$12.69$13.08
+3.07%		$13.33$12.38249,875 shs$238.97 million
05/17/2024$12.85$12.69
-1.25%		$13.01$12.50197,610 shs$230.70 million
05/16/2024$13.17$12.85
-2.43%		$13.32$12.54250,804 shs$233.61 million
05/15/2024$10.48$13.17
+25.67%		$14.13$12.50663,031 shs$239.43 million
05/14/2024$10.54$10.48
-0.57%		$10.92$10.4699,377 shs$191.66 million
05/13/2024$10.81$10.54
-2.50%		$10.99$10.3491,739 shs$191.62 million
05/10/2024$10.91$10.81
-0.92%		$11.00$10.52129,423 shs$196.57 million
05/09/2024$10.60$10.91
+2.92%		$10.92$10.55101,188 shs$198.39 million
05/08/2024$10.79$10.60
-1.76%		$10.68$10.42110,637 shs$192.71 million
05/07/2024$10.62$10.79
+1.60%		$10.87$10.5672,445 shs$196.16 million
05/06/2024$10.62$10.62$10.71$10.21146,957 shs$193.07 million
05/03/2024$10.70$10.62
-0.75%		$10.97$10.60103,026 shs$193.07 million
05/02/2024$10.42$10.70
+2.69%		$10.76$10.2888,211 shs$194.53 million
05/01/2024$10.20$10.42
+2.16%		$10.56$10.04177,497 shs$189.44 million
04/30/2024$10.00$10.20
+2.00%		$10.45$10.00134,697 shs$185.44 million
04/29/2024$10.12$10.00
-1.19%		$10.48$10.00143,915 shs$181.84 million
04/26/2024$8.80$10.12
+15.00%		$10.20$9.41489,023 shs$183.98 million
04/25/2024$9.16$8.80
-3.93%		$9.09$8.44140,617 shs$160.02 million
04/24/2024$8.94$9.16
+2.46%		$9.17$8.73144,354 shs$166.53 million
04/23/2024$9.09$8.94
-1.65%		$9.58$8.91149,534 shs$162.53 million
04/22/2024$9.32$9.09
-2.47%		$9.33$8.87213,798 shs$165.26 million
04/19/2024$9.35$9.32
-0.32%		$9.56$9.17298,861 shs$169.44 million
04/18/2024$9.53$9.35
-1.89%		$9.92$9.33153,709 shs$169.98 million
04/17/2024$9.96$9.53
-4.32%		$10.03$9.51137,451 shs$172.97 million
04/16/2024$10.32$9.96
-3.49%		$11.02$9.68202,775 shs$180.77 million
04/15/2024$10.76$10.32
-4.09%		$10.79$10.2572,026 shs$195.32 million
04/12/2024$11.04$10.76
-2.54%		$10.95$10.6681,790 shs$195.29 million
04/11/2024$10.95$11.04
+0.82%		$11.20$10.7969,442 shs$200.40 million
04/10/2024$11.34$10.95
-3.44%		$11.32$10.84112,502 shs$198.74 million
04/09/2024$11.12$11.34
+1.98%		$11.69$11.12124,953 shs$205.82 million
04/08/2024$11.37$11.12
-2.20%		$11.46$11.1151,081 shs$201.83 million
04/05/2024$11.21$11.37
+1.43%		$11.50$10.9981,348 shs$206.37 million
Elon Musk’s Final Masterpiece: “X-9840” (Ad)

The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just released the details on what he’s calling Elon’s Project X-9840.

Click here to see the details because there’s not much time to prepare.
04/04/2024$11.17$11.21
+0.36%		$11.70$11.13129,262 shs$203.46 million
04/03/2024$11.23$11.17
-0.53%		$11.41$11.0666,001 shs$202.74 million
04/02/2024$11.42$11.23
-1.66%		$11.27$10.9674,093 shs$203.82 million
04/01/2024$12.15$11.42
-6.01%		$12.23$11.23157,890 shs$207.30 million
03/29/2024$12.15$12.15$12.40$11.65419,141 shs$220.52 million
03/28/2024$12.15$12.15$12.40$11.65419,135 shs$220.52 million
03/27/2024$11.98$12.15
+1.42%		$12.22$11.85183,216 shs$220.52 million
03/26/2024$11.78$11.98
+1.70%		$12.41$11.82115,954 shs$217.46 million
03/25/2024$11.47$11.78
+2.70%		$11.85$11.31171,045 shs$213.81 million
03/22/2024$12.24$11.47
-6.29%		$12.25$10.73221,141 shs$208.18 million
03/21/2024$12.66$12.24
-3.32%		$12.78$12.12125,181 shs$222.18 million
03/20/2024$12.60$12.66
+0.48%		$12.90$12.15136,483 shs$229.78 million
03/19/2024$12.21$12.60
+3.19%		$12.84$12.04134,208 shs$228.69 million
03/18/2024$12.69$12.21
-3.78%		$12.66$11.92174,687 shs$221.61 million
03/15/2024$12.92$12.69
-1.78%		$13.22$12.58172,890 shs$230.32 million
03/14/2024$13.53$12.92
-4.51%		$14.08$12.8081,980 shs$234.50 million
03/13/2024$13.56$13.53
-0.22%		$13.87$13.4392,957 shs$245.57 million
03/12/2024$15.79$13.56
-14.12%		$14.80$12.86398,416 shs$246.14 million
03/11/2024$16.17$15.79
-2.35%		$16.31$15.66111,166 shs$286.59 million
03/08/2024$16.16$16.17
+0.06%		$16.65$15.9863,276 shs$293.49 million
03/07/2024$15.54$16.16
+3.99%		$16.17$15.3853,264 shs$293.34 million
03/06/2024$15.43$15.54
+0.71%		$15.85$15.07108,490 shs$282.05 million
03/05/2024$16.12$15.43
-4.28%		$16.14$15.39139,945 shs$280.05 million
03/04/2024$15.95$16.12
+1.07%		$16.52$15.78197,200 shs$292.58 million
03/01/2024$15.83$15.95
+0.76%		$16.02$15.5187,518 shs$289.49 million
02/29/2024$15.61$15.83
+1.41%		$16.02$15.31142,152 shs$287.31 million

Related Companies:
This page (NASDAQ:OPRX) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Elon Musk’s Final Masterpiece: “X-9840”
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media