OptimizeRx Corporation - Price History
Monthly price history for OPRX (OptimizeRx Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $10.79 | $10.79 |
| April 2024 | $10.20 | $10.20 |
| March 2024 | $12.15 | $12.15 |
| February 2024 | $15.83 | $15.83 |
| January 2024 | $14.12 | $14.12 |
| December 2023 | $14.31 | $14.31 |
| November 2023 | $9.51 | $9.51 |
| October 2023 | $8.06 | $8.06 |
| September 2023 | $7.78 | $7.78 |
| August 2023 | $8.52 | $8.52 |
| July 2023 | $13.95 | $13.95 |
| June 2023 | $14.29 | $14.29 |
| May 2023 | $14.04 | $14.04 |
| April 2023 | $15.03 | $15.03 |
| March 2023 | $14.63 | $14.63 |
| February 2023 | $17.85 | $17.85 |
| January 2023 | $17.95 | $17.95 |
| December 2022 | $16.80 | $16.80 |
| November 2022 | $21.09 | $21.09 |
| October 2022 | $15.42 | $15.42 |
| September 2022 | $14.82 | $14.82 |
| August 2022 | $15.87 | $15.87 |
| July 2022 | $22.47 | $22.47 |
| June 2022 | $27.39 | $27.39 |
| May 2022 | $25.58 | $25.58 |
| April 2022 | $28.11 | $28.11 |
| March 2022 | $37.71 | $37.71 |
| February 2022 | $45.29 | $45.29 |
| January 2022 | $44.93 | $44.93 |
| December 2021 | $62.11 | $62.11 |
| November 2021 | $65 | $65 |
| October 2021 | $96.70 | $96.70 |
| September 2021 | $85.55 | $85.55 |
| August 2021 | $66.18 | $66.18 |
| July 2021 | $55.27 | $55.27 |
| June 2021 | $61.90 | $61.90 |
| May 2021 | $49.12 | $49.12 |
| April 2021 | $50.46 | $50.46 |
| March 2021 | $48.75 | $48.75 |
| February 2021 | $53.18 | $53.18 |
| January 2021 | $45.14 | $45.14 |
| December 2020 | $31.16 | $31.16 |
| November 2020 | $26.42 | $26.42 |
| October 2020 | $19.80 | $19.80 |
| September 2020 | $20.85 | $20.85 |
| August 2020 | $20.16 | $20.16 |
| July 2020 | $14.15 | $14.15 |
| June 2020 | $13.03 | $13.03 |
| May 2020 | $11.36 | $11.36 |
| April 2020 | $9.31 | $9.31 |
| March 2020 | $9.06 | $9.06 |
| February 2020 | $8.35 | $8.35 |
| January 2020 | $11.05 | $11.05 |
| December 2019 | $10.27 | $10.27 |
| November 2019 | $10.70 | $10.70 |
| October 2019 | $13 | $13 |
| September 2019 | $14.48 | $14.48 |
| August 2019 | $16.41 | $16.41 |
| July 2019 | $15.09 | $15.09 |
| June 2019 | $16.20 | $16.20 |
| May 2019 | $15.39 | $15.39 |
| April 2019 | $11.20 | $11.20 |
| March 2019 | $12.72 | $12.72 |
| February 2019 | $14.36 | $14.36 |
| January 2019 | $11.24 | $11.24 |
| December 2018 | $10.97 | $10.97 |
| November 2018 | $16.21 | $16.21 |
| October 2018 | $16.35 | $16.35 |
| September 2018 | $18 | $18 |
| August 2018 | $12.76 | $12.76 |
| July 2018 | $10.40 | $10.40 |
| June 2018 | $10.40 | $10.40 |
| May 2018 | $8.28 | $8.28 |
| April 2018 | $6.12 | $2.04 |
| March 2018 | $4.62 | $1.54 |
| February 2018 | $4.74 | $1.58 |
| January 2018 | $4.11 | $1.37 |
| December 2017 | $4.71 | $1.57 |
| November 2017 | $4.62 | $1.54 |
| October 2017 | $3.75 | $1.25 |
| September 2017 | $3.72 | $1.24 |
| August 2017 | $3.81 | $1.27 |
| July 2017 | $3.30 | $1.10 |
| June 2017 | $3.09 | $1.03 |
| May 2017 | $2.19 | $0.73 |
| April 2017 | $2.10 | $0.70 |
| March 2017 | $2.44 | $0.82 |
| February 2017 | $2.13 | $0.71 |
| January 2017 | $2.31 | $0.77 |
| December 2016 | $2.43 | $0.81 |
| November 2016 | $2.55 | $0.85 |
| October 2016 | $2.88 | $0.96 |
| September 2016 | $3.30 | $1.10 |
| August 2016 | $3.45 | $1.15 |
| July 2016 | $3.45 | $1.15 |
| June 2016 | $3.45 | $1.15 |
| May 2016 | $3.45 | $1.15 |
| April 2016 | $3.15 | $1.05 |
| March 2016 | $3.15 | $1.05 |
| February 2016 | $3.09 | $1.03 |
| January 2016 | $3.24 | $1.08 |
| December 2015 | $3.66 | $1.22 |
| November 2015 | $3.90 | $1.30 |
| October 2015 | $3.78 | $1.26 |
| September 2015 | $3.63 | $1.21 |
| August 2015 | $2.76 | $0.92 |
| July 2015 | $3 | $1 |
| June 2015 | $3.21 | $1.07 |
| May 2015 | $3.06 | $1.02 |
| April 2015 | $3.75 | $1.25 |
| March 2015 | $3.93 | $1.31 |
| February 2015 | $4.20 | $1.40 |
| January 2015 | $3.18 | $1.06 |
| December 2014 | $3.52 | $1.18 |
| November 2014 | $2.67 | $0.89 |
| October 2014 | $2.82 | $0.94 |
| September 2014 | $3.60 | $1.20 |
| August 2014 | $3.96 | $1.32 |
| July 2014 | $4.05 | $1.35 |
| June 2014 | $4.77 | $1.59 |
| May 2014 | $4.56 | $1.52 |
| April 2014 | $4.86 | $1.62 |
| March 2014 | $4.83 | $1.61 |
| February 2014 | $5.55 | $1.85 |
| January 2014 | $5.61 | $1.87 |
| December 2013 | $5.10 | $1.70 |
| November 2013 | $4.50 | $1.50 |
| October 2013 | $3.03 | $1.01 |
| September 2013 | $3.54 | $1.18 |
| August 2013 | $5.10 | $1.70 |
| July 2013 | $5.64 | $1.88 |
| June 2013 | $4.68 | $1.56 |
| May 2013 | $5.94 | $1.98 |
| April 2013 | $3.69 | $1.23 |
| March 2013 | $4.11 | $1.37 |
| February 2013 | $3 | $1 |
| January 2013 | $3.15 | $1.05 |
| December 2012 | $3.18 | $1.06 |
| November 2012 | $3.09 | $1.03 |
| October 2012 | $3.48 | $1.16 |
| September 2012 | $4.44 | $1.48 |
| August 2012 | $5.55 | $1.85 |
| July 2012 | $3.30 | $1.10 |
| June 2012 | $3.12 | $1.04 |
| May 2012 | $3.30 | $1.10 |
| April 2012 | $3.09 | $1.03 |
| March 2012 | $2.76 | $0.92 |
| February 2012 | $3.69 | $1.23 |
| January 2012 | $2.40 | $0.80 |
| December 2011 | $2.67 | $0.89 |
| November 2011 | $3.06 | $1.02 |
| October 2011 | $4.05 | $1.35 |
| September 2011 | $3.15 | $1.05 |
| August 2011 | $3.75 | $1.25 |
| July 2011 | $3.87 | $1.29 |
| June 2011 | $3.45 | $1.15 |
| May 2011 | $3.42 | $1.14 |
| April 2011 | $2.55 | $0.85 |
| March 2011 | $2.25 | $0.75 |
| February 2011 | $3 | $1 |
| January 2011 | $3.30 | $1.10 |
| December 2010 | $2.46 | $0.82 |
| November 2010 | $2.85 | $0.95 |
| October 2010 | $3.90 | $1.30 |
| September 2010 | $4.38 | $1.46 |
| August 2010 | $3.90 | $1.30 |
| July 2010 | $4.35 | $1.45 |
| June 2010 | $3.78 | $1.26 |
| May 2010 | $5.10 | $1.70 |
| April 2010 | $5.70 | $1.90 |
| March 2010 | $5.70 | $1.90 |
| February 2010 | $5.10 | $1.70 |
| January 2010 | $6.99 | $2.33 |
| December 2009 | $5.61 | $1.87 |
| November 2009 | $8.10 | $2.70 |
| October 2009 | $4.50 | $1.50 |
| September 2009 | $1.20 | $0.40 |
| August 2009 | $3.06 | $1.02 |
| July 2009 | $9 | $3 |
| June 2009 | $6 | $2 |
| May 2009 | $12.60 | $4.20 |
| April 2009 | $12.75 | $4.25 |
| March 2009 | $12 | $4 |
| February 2009 | $12.45 | $4.15 |
| January 2009 | $12.90 | $4.30 |
| December 2008 | $12.42 | $4.14 |
| November 2008 | $12.90 | $4.30 |
| October 2008 | $11.85 | $3.95 |
| September 2008 | $12.60 | $4.20 |
| August 2008 | $12.54 | $4.18 |
| July 2008 | $12.54 | $4.18 |
| June 2008 | $12.54 | $4.18 |
| May 2008 | $12.45 | $4.15 |
| April 2008 | $12.45 | $4.15 |
| March 2008 | $12 | $0 |
| February 2008 | $12 | $0 |
| January 2008 | $21 | $0.01 |
| December 2007 | $15 | $0 |
| November 2007 | $33 | $0.01 |
| October 2007 | $165 | $0.06 |
| September 2007 | $240 | $0.08 |
| August 2007 | $240 | $0.08 |
| July 2007 | $959.99 | $0.32 |
| June 2007 | $1,499.98 | $0.50 |
| May 2007 | $1,559.98 | $0.52 |
| April 2007 | $1,199.99 | $0.40 |
| March 2007 | $1,349.99 | $0.45 |
| February 2007 | $1,319.99 | $0.44 |
| January 2007 | $1,319.99 | $0.44 |
| December 2006 | $1,349.99 | $0.45 |
| November 2006 | $1,024.99 | $2.05 |
| October 2006 | $1,199.99 | $2.40 |
| September 2006 | $1,599.98 | $3.20 |
| August 2006 | $1,299.99 | $2.60 |
| July 2006 | $1,024.99 | $2.05 |
| June 2006 | $1,139.99 | $2.28 |
| May 2006 | $1,124.99 | $2.25 |
| April 2006 | $1,099.99 | $2.20 |
| March 2006 | $1,474.98 | $2.95 |
| February 2006 | $654.99 | $1.31 |
| January 2006 | $500 | $1 |
| December 2005 | $699.99 | $1.40 |
| November 2005 | $874.99 | $1.75 |
| October 2005 | $794.99 | $1.59 |
| September 2005 | $405 | $0.81 |
| August 2005 | $400 | $0.80 |
| May 2005 | $500 | $0.01 |
| September 1999 | $106,248.95 | $2.12 |
| August 1999 | $6,249.94 | $0.12 |
| May 1998 | $6,249.94 | $0.12 |
| May 1997 | $49,999.50 | $1 |
| April 1997 | $37,499.62 | $0.75 |
| March 1997 | $24,999.75 | $0.50 |
| February 1997 | $37,499.62 | $0.75 |
| January 1997 | $18,749.81 | $0.38 |
| November 1996 | $24,999.75 | $0.50 |
| October 1996 | $31,249.69 | $0.62 |
OPRX
Price: $10.79
52 week price:
Earnings Per Share: -1.03 USD
P/E Ratio: -18.59
Exchange: NCM
Sector: Healthcare
Industry: Health Information Services
Volume: 60400
Market Capitalization: 193.1 million