The highest closing price for OPTIMIZERx (OPRX) last month was $12.64, on May 27. It was up 33% for the month. The latest price is $12.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $12.00 | $12.27 | $11.75 | $12.14 | 238,665 |
May 29 2025 | $12.39 | $12.41 | $11.90 | $12.05 | 161,872 |
May 28 2025 | $12.60 | $12.60 | $12.01 | $12.19 | 209,994 |
May 27 2025 | $11.91 | $12.77 | $11.75 | $12.64 | 388,549 |
May 23 2025 | $11.82 | $12.11 | $11.57 | $11.65 | 250,265 |
May 22 2025 | $11.58 | $12.20 | $11.36 | $12.09 | 219,440 |
May 21 2025 | $11.81 | $12.17 | $11.27 | $11.61 | 224,055 |
May 20 2025 | $12.22 | $12.33 | $11.84 | $11.95 | 218,542 |
May 19 2025 | $11.31 | $12.66 | $11.31 | $12.20 | 635,375 |
May 16 2025 | $10.66 | $11.47 | $10.41 | $11.43 | 310,922 |
May 15 2025 | $9.96 | $10.71 | $9.64 | $10.65 | 254,980 |
May 14 2025 | $11.05 | $11.73 | $9.58 | $10.11 | 526,380 |
May 13 2025 | $11.50 | $12.78 | $10.45 | $11.01 | 1,416,631 |
May 12 2025 | $10.25 | $10.68 | $9.10 | $9.20 | 479,907 |
May 09 2025 | $9.91 | $10.19 | $9.66 | $9.99 | 118,244 |
May 08 2025 | $9.63 | $10.40 | $9.63 | $9.91 | 237,436 |
May 07 2025 | $9.42 | $9.98 | $9.33 | $9.48 | 96,633 |
May 06 2025 | $9.55 | $9.73 | $9.12 | $9.33 | 145,500 |
May 05 2025 | $10.05 | $10.30 | $9.51 | $9.63 | 239,101 |
May 02 2025 | $9.72 | $10.38 | $9.41 | $10.05 | 223,791 |
May 01 2025 | $9.13 | $9.90 | $8.94 | $9.64 | 271,106 |
Daily pricing data for OPTIMIZERx dates back to 10/29/1996, and may be incomplete.
