OptimizeRx (OPRX) Stock Chart & Stock Price History → Trump’s arrest is phase one (From Porter & Company) (Ad) Free OPRX Stock Alerts $12.06 -0.04 (-0.33%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends OptimizeRx Stock Price Performance5 Day Performance-6.80%1 Month Performance+18.24%3 Month Performance-23.82%6 Month Performance+26.81%Year-To-Date Performance-15.72%1 Year Performance-14.10% 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 Email Address Ad Porter & CompanyTrump’s arrest is phase oneIn this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election… To get all the details, go here now. OPRX Stock Chart for Friday, May, 31, 2024 OPRX Chart by TradingView OptimizeRx Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$12.10$12.06-0.33%$12.55$11.85170,294 shs$220.34 million05/30/2024$12.15$12.10-0.41%$12.47$11.8973,761 shs$221.07 million05/29/2024$12.66$12.15-4.03%$12.51$11.84104,699 shs$221.98 million05/28/2024$12.94$12.66-2.16%$13.00$12.5892,009 shs$231.30 million05/27/2024$12.94$12.94$13.19$12.26168,900 shs$236.41 million05/24/2024$12.30$12.94+5.20%$13.19$12.26168,923 shs$236.41 million Get the Latest News and Ratings for OPRX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for OptimizeRx and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$12.57$12.30-2.15%$12.70$12.23163,761 shs$224.72 million05/22/2024$12.89$12.57-2.48%$13.08$12.5071,098 shs$229.65 million05/21/2024$13.08$12.89-1.45%$13.18$12.5888,670 shs$235.50 million05/20/2024$12.69$13.08+3.07%$13.33$12.38249,875 shs$238.97 million05/17/2024$12.85$12.69-1.25%$13.01$12.50197,610 shs$230.70 million05/16/2024$13.17$12.85-2.43%$13.32$12.54250,804 shs$233.61 million05/15/2024$10.48$13.17+25.67%$14.13$12.50663,031 shs$239.43 million05/14/2024$10.54$10.48-0.57%$10.92$10.4699,377 shs$191.66 million05/13/2024$10.81$10.54-2.50%$10.99$10.3491,739 shs$191.62 million05/10/2024$10.91$10.81-0.92%$11.00$10.52129,423 shs$196.57 million05/09/2024$10.60$10.91+2.92%$10.92$10.55101,188 shs$198.39 million05/08/2024$10.79$10.60-1.76%$10.68$10.42110,637 shs$192.71 million05/07/2024$10.62$10.79+1.60%$10.87$10.5672,445 shs$196.16 million05/06/2024$10.62$10.62$10.71$10.21146,957 shs$193.07 million05/03/2024$10.70$10.62-0.75%$10.97$10.60103,026 shs$193.07 million05/02/2024$10.42$10.70+2.69%$10.76$10.2888,211 shs$194.53 million05/01/2024$10.20$10.42+2.16%$10.56$10.04177,497 shs$189.44 million04/30/2024$10.00$10.20+2.00%$10.45$10.00134,697 shs$185.44 million04/29/2024$10.12$10.00-1.19%$10.48$10.00143,915 shs$181.84 million04/26/2024$8.80$10.12+15.00%$10.20$9.41489,023 shs$183.98 million04/25/2024$9.16$8.80-3.93%$9.09$8.44140,617 shs$160.02 million04/24/2024$8.94$9.16+2.46%$9.17$8.73144,354 shs$166.53 million04/23/2024$9.09$8.94-1.65%$9.58$8.91149,534 shs$162.53 million04/22/2024$9.32$9.09-2.47%$9.33$8.87213,798 shs$165.26 million04/19/2024$9.35$9.32-0.32%$9.56$9.17298,861 shs$169.44 million04/18/2024$9.53$9.35-1.89%$9.92$9.33153,709 shs$169.98 million04/17/2024$9.96$9.53-4.32%$10.03$9.51137,451 shs$172.97 million04/16/2024$10.32$9.96-3.49%$11.02$9.68202,775 shs$180.77 million04/15/2024$10.76$10.32-4.09%$10.79$10.2572,026 shs$195.32 million04/12/2024$11.04$10.76-2.54%$10.95$10.6681,790 shs$195.29 million04/11/2024$10.95$11.04+0.82%$11.20$10.7969,442 shs$200.40 million04/10/2024$11.34$10.95-3.44%$11.32$10.84112,502 shs$198.74 million04/09/2024$11.12$11.34+1.98%$11.69$11.12124,953 shs$205.82 million04/08/2024$11.37$11.12-2.20%$11.46$11.1151,081 shs$201.83 millionTrump’s arrest is phase one (Ad)In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election… To get all the details, go here now.04/05/2024$11.21$11.37+1.43%$11.50$10.9981,348 shs$206.37 million04/04/2024$11.17$11.21+0.36%$11.70$11.13129,262 shs$203.46 million04/03/2024$11.23$11.17-0.53%$11.41$11.0666,001 shs$202.74 million04/02/2024$11.42$11.23-1.66%$11.27$10.9674,093 shs$203.82 million04/01/2024$12.15$11.42-6.01%$12.23$11.23157,890 shs$207.30 million03/29/2024$12.15$12.15$12.40$11.65419,141 shs$220.52 million03/28/2024$12.15$12.15$12.40$11.65419,135 shs$220.52 million03/27/2024$11.98$12.15+1.42%$12.22$11.85183,216 shs$220.52 million03/26/2024$11.78$11.98+1.70%$12.41$11.82115,954 shs$217.46 million03/25/2024$11.47$11.78+2.70%$11.85$11.31171,045 shs$213.81 million03/22/2024$12.24$11.47-6.29%$12.25$10.73221,141 shs$208.18 million03/21/2024$12.66$12.24-3.32%$12.78$12.12125,181 shs$222.18 million03/20/2024$12.60$12.66+0.48%$12.90$12.15136,483 shs$229.78 million03/19/2024$12.21$12.60+3.19%$12.84$12.04134,208 shs$228.69 million03/18/2024$12.69$12.21-3.78%$12.66$11.92174,687 shs$221.61 million03/15/2024$12.92$12.69-1.78%$13.22$12.58172,890 shs$230.32 million03/14/2024$13.53$12.92-4.51%$14.08$12.8081,980 shs$234.50 million03/13/2024$13.56$13.53-0.22%$13.87$13.4392,957 shs$245.57 million03/12/2024$15.79$13.56-14.12%$14.80$12.86398,416 shs$246.14 million03/11/2024$16.17$15.79-2.35%$16.31$15.66111,166 shs$286.59 million03/08/2024$16.16$16.17+0.06%$16.65$15.9863,276 shs$293.49 million03/07/2024$15.54$16.16+3.99%$16.17$15.3853,264 shs$293.34 million03/06/2024$15.43$15.54+0.71%$15.85$15.07108,490 shs$282.05 million03/05/2024$16.12$15.43-4.28%$16.14$15.39139,945 shs$280.05 million03/04/2024$15.95$16.12+1.07%$16.52$15.78197,200 shs$292.58 million03/01/2024$15.83$15.95+0.76%$16.02$15.5187,518 shs$289.49 million02/29/2024$15.61$15.83+1.41%$16.02$15.31142,152 shs$287.31 million Related Companies: Radware Stock Price Chart Xometry Stock Price Chart OLO Stock Price Chart Viad Stock Price Chart Conduent Stock Price Chart International Money Express Stock Price Chart i3 Verticals Stock Price Chart Accolade Stock Price Chart Cass Information Systems Stock Price Chart Liquidity Services Stock Price Chart Receive OPRX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for OptimizeRx and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:OPRX) was last updated on 5/31/2024 by MarketBeat.com Staff From Our PartnersBill Clinton Backing Biden Replacement???The Freeport SocietyShocking $16T Elon Musk Crypto LeakCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarThe “Next Bitcoin”? 10 CENT Crypto Set to ExplodeTrue Market InsidersDems have chosen Biden replacement?Paradigm PressGold Set to EXPLODE!Gold Safe ExchangeDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProA once-in-a-century profit opportunity?Digital Mavericks Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding OptimizeRx Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.