$OPRX: OptimizeRx Corporation - Common Stock
2024-10-07 OPRX 2024-10-07 00:08:06 0.00 0.00 -2.17% OPRX 2024-10-07 05:02:11 10.50 3.04 -2.17% OPRX 2024-10-07 08:02:30 7.66 3.04 0.00% OPRX 2024-10-07 09:02:12 7.66 3.02 0.00% OPRX 2024-10-07 10:02:32 7.62 7.57 0.38% OPRX 2024-10-07 11:02:16 7.61 7.56 0.77% OPRX 2024-10-07 12:02:30 7.46 7.41 -1.66% OPRX 2024-10-07 13:02:12 7.40 7.36 -1.92% OPRX 2024-10-07 14:02:23 7.29 7.27 -3.45% OPRX 2024-10-07 15:02:16 7.26 7.23 -3.83% OPRX 2024-10-07 16:02:32 0.00 7.22 -2.17% OPRX 2024-10-07 17:02:09 11.72 7.22 -2.25% OPRX 2024-10-07 20:02:28 0.00 0.00 -2.25% 2024-10-08 OPRX 2024-10-08 05:02:14 10.50 2.97 -2.25% OPRX 2024-10-08 08:02:34 10.50 2.95 0.00% OPRX 2024-10-08 10:02:31 7.25 7.17 -2.39% OPRX 2024-10-08 11:02:07 7.27 7.25 -1.46% OPRX 2024-10-08 12:02:28 7.25 7.23 -1.59% OPRX 2024-10-08 13:02:13 7.21 7.19 -2.25% OPRX 2024-10-08 14:02:26 7.17 7.15 -2.79% OPRX 2024-10-08 15:02:07 7.03 7.01 -4.77% OPRX 2024-10-08 16:02:26 7.09 6.99 -4.38% OPRX 2024-10-08 17:02:08 7.09 6.99 -4.48% OPRX 2024-10-08 18:02:28 7.14 7.00 -4.48% OPRX 2024-10-08 20:02:27 0.00 0.00 -4.48% 2024-10-09 OPRX 2024-10-09 05:02:25 11.19 7.00 -4.48% OPRX 2024-10-09 08:02:29 11.19 7.00 0.00% OPRX 2024-10-09 09:02:20 11.26 7.00 0.00% OPRX 2024-10-09 10:02:26 7.04 6.99 -0.54% OPRX 2024-10-09 11:02:15 6.93 6.90 -1.63% OPRX 2024-10-09 12:02:25 6.80 6.78 -3.39% OPRX 2024-10-09 13:02:17 6.74 6.70 -4.34% OPRX 2024-10-09 14:02:28 6.79 6.77 -3.39% OPRX 2024-10-09 15:02:12 6.71 6.69 -4.61% OPRX 2024-10-09 16:02:23 0.00 6.30 -8.82% OPRX 2024-10-09 17:02:11 10.22 6.30 -9.23% OPRX 2024-10-09 18:02:17 10.22 6.35 -8.38% OPRX 2024-10-09 20:02:22 0.00 0.00 -8.38% 2024-10-10 OPRX 2024-10-10 05:02:14 10.16 6.25 -8.38% OPRX 2024-10-10 08:02:24 10.16 6.25 0.00% OPRX 2024-10-10 09:02:13 10.22 6.25 0.00% OPRX 2024-10-10 10:02:28 6.50 6.46 1.42% OPRX 2024-10-10 11:02:16 6.44 6.41 0.43% OPRX 2024-10-10 12:02:20 6.71 6.67 3.84% OPRX 2024-10-10 13:02:17 6.72 6.69 4.55% OPRX 2024-10-10 14:02:24 6.70 6.67 4.12% OPRX 2024-10-10 15:02:14 6.75 6.72 4.97% OPRX 2024-10-10 16:02:23 10.54 6.25 2.56% OPRX 2024-10-10 17:02:14 10.54 6.25 2.82% OPRX 2024-10-10 20:02:29 0.00 0.00 2.82% 2024-10-11 OPRX 2024-10-11 05:02:15 10.44 5.77 2.82% OPRX 2024-10-11 08:02:29 10.44 5.77 0.00% OPRX 2024-10-11 09:02:10 10.51 5.72 0.00% OPRX 2024-10-11 10:02:33 6.70 6.61 1.88% OPRX 2024-10-11 11:02:10 6.78 6.71 2.97% OPRX 2024-10-11 12:02:32 6.77 6.73 2.50% OPRX 2024-10-11 13:02:12 6.76 6.73 2.82% OPRX 2024-10-11 14:02:31 6.73 6.70 2.35% OPRX 2024-10-11 15:02:12 6.68 6.65 1.56% OPRX 2024-10-11 16:02:35 6.82 5.69 0.94% OPRX 2024-10-11 17:02:10 6.82 5.72 0.91% OPRX 2024-10-11 20:02:33 0.00 0.00 0.91% 2024-10-14 OPRX 2024-10-14 05:02:16 10.60 6.25 0.91% OPRX 2024-10-14 09:02:20 10.60 6.25 0.00% OPRX 2024-10-14 10:02:36 6.59 6.55 -0.61% OPRX 2024-10-14 11:02:20 6.53 6.50 -1.83% OPRX 2024-10-14 12:02:26 6.65 6.62 0.46% OPRX 2024-10-14 13:02:16 6.62 6.59 -0.46% OPRX 2024-10-14 14:02:27 6.55 6.54 -1.37% OPRX 2024-10-14 15:02:14 6.63 6.60 -0.30% OPRX 2024-10-14 16:02:31 6.59 6.50 -0.76% OPRX 2024-10-14 17:02:15 6.59 6.50 -0.75% OPRX 2024-10-14 19:02:14 6.59 6.50 -1.21% OPRX 2024-10-14 20:02:27 0.00 0.00 -1.21% 2024-10-15 OPRX 2024-10-15 05:02:15 10.52 5.72 -1.21% OPRX 2024-10-15 08:02:34 10.52 5.72 0.00% OPRX 2024-10-15 10:02:37 6.72 6.65 1.21% OPRX 2024-10-15 11:02:12 6.55 6.52 -0.75% OPRX 2024-10-15 12:02:32 6.49 6.47 -1.51% OPRX 2024-10-15 13:02:09 6.51 6.48 -1.21% OPRX 2024-10-15 14:02:31 6.50 6.47 -1.36% OPRX 2024-10-15 15:02:10 6.47 6.45 -1.81% OPRX 2024-10-15 16:02:33 0.00 0.00 -1.21% OPRX 2024-10-15 17:02:12 10.40 5.87 -1.22% OPRX 2024-10-15 19:02:16 10.40 6.25 -1.22% OPRX 2024-10-15 20:02:30 0.00 0.00 -1.22% 2024-10-16 OPRX 2024-10-16 05:02:14 10.40 5.72 -1.22% OPRX 2024-10-16 07:02:16 10.40 5.87 -1.22% OPRX 2024-10-16 08:02:38 10.40 5.87 0.00% OPRX 2024-10-16 10:02:36 6.54 6.48 0.00% OPRX 2024-10-16 11:03:55 6.49 6.48 -0.15% OPRX 2024-10-16 12:03:54 6.55 6.53 0.46% OPRX 2024-10-16 13:02:16 6.55 6.53 0.61% OPRX 2024-10-16 14:02:39 6.55 6.54 0.61% OPRX 2024-10-16 15:02:20 6.51 6.50 0.00% OPRX 2024-10-16 16:02:46 0.00 6.49 0.15% OPRX 2024-10-16 17:02:17 10.41 6.49 0.15% OPRX 2024-10-16 20:02:46 0.00 0.00 0.15% 2024-10-17 OPRX 2024-10-17 05:02:32 10.41 5.72 0.15% OPRX 2024-10-17 07:02:32 10.41 5.91 0.15% OPRX 2024-10-17 08:02:54 10.41 5.91 0.00% OPRX 2024-10-17 09:02:20 10.41 5.94 0.00% OPRX 2024-10-17 10:02:55 6.44 6.40 -1.54% OPRX 2024-10-17 11:02:26 6.39 6.36 -2.00% OPRX 2024-10-17 12:02:40 6.40 6.38 -2.00% OPRX 2024-10-17 13:02:19 6.50 6.49 -0.15% OPRX 2024-10-17 14:02:38 6.46 6.45 -0.92% OPRX 2024-10-17 15:02:18 6.49 6.47 -0.31% OPRX 2024-10-17 16:02:36 7.00 6.35 1.38% OPRX 2024-10-17 20:02:47 0.00 0.00 1.38% 2024-10-18 OPRX 2024-10-18 05:02:23 10.55 5.72 1.38% OPRX 2024-10-18 07:02:17 7.59 5.82 1.38% OPRX 2024-10-18 08:02:41 7.59 5.82 0.00% OPRX 2024-10-18 10:02:37 6.70 6.62 0.46% OPRX 2024-10-18 11:02:14 6.56 6.51 -0.92% OPRX 2024-10-18 12:02:38 6.67 6.63 0.61% OPRX 2024-10-18 13:02:14 6.64 6.61 0.31% OPRX 2024-10-18 14:02:41 6.59 6.56 -0.46% OPRX 2024-10-18 15:02:19 6.61 6.59 0.00% OPRX 2024-10-18 16:02:36 0.00 6.66 1.69% OPRX 2024-10-18 17:02:19 7.59 6.66 1.67% OPRX 2024-10-18 18:02:51 7.59 6.58 1.67% OPRX 2024-10-18 20:02:43 0.00 0.00 1.67% 2024-10-21 OPRX 2024-10-21 05:02:15 10.73 5.72 1.67% OPRX 2024-10-21 07:02:11 7.59 5.72 1.67% OPRX 2024-10-21 08:02:57 7.59 5.72 0.00% OPRX 2024-10-21 10:02:45 6.68 6.63 -1.21% OPRX 2024-10-21 11:02:07 6.43 6.39 -4.55% OPRX 2024-10-21 12:02:47 6.40 6.37 -4.85% OPRX 2024-10-21 13:02:09 6.35 6.33 -5.61% OPRX 2024-10-21 14:02:46 6.19 6.15 -8.33% OPRX 2024-10-21 15:02:05 6.15 6.13 -8.64% OPRX 2024-10-21 16:02:48 6.80 6.04 -9.70% OPRX 2024-10-21 17:02:12 7.59 6.10 -8.94% OPRX 2024-10-21 19:02:09 7.59 6.04 -8.49% OPRX 2024-10-21 20:02:50 0.00 0.00 -8.49% 2024-10-22 OPRX 2024-10-22 05:02:06 9.71 6.07 -8.49% OPRX 2024-10-22 07:02:13 7.59 6.07 -8.49% OPRX 2024-10-22 08:02:49 7.59 5.52 0.00% OPRX 2024-10-22 09:02:14 6.50 5.52 0.00% OPRX 2024-10-22 10:02:53 6.02 5.98 -0.89% OPRX 2024-10-22 11:02:00 5.94 5.93 -1.94% OPRX 2024-10-22 12:02:41 5.86 5.83 -3.43% OPRX 2024-10-22 13:02:00 5.99 5.95 -1.64% OPRX 2024-10-22 14:02:44 6.02 6.01 -0.89% OPRX 2024-10-22 15:02:08 6.01 5.99 -1.04% OPRX 2024-10-22 16:02:42 7.00 5.76 -0.89% OPRX 2024-10-22 17:02:02 6.76 5.76 -0.99% OPRX 2024-10-22 20:02:52 0.00 0.00 -0.99% 2024-10-23 OPRX 2024-10-23 05:02:44 6.79 5.27 -0.99% OPRX 2024-10-23 08:02:51 6.79 5.27 0.00% OPRX 2024-10-23 10:02:47 6.00 5.93 -0.82% OPRX 2024-10-23 11:02:14 5.88 5.84 -2.47% OPRX 2024-10-23 12:02:45 5.83 5.80 -3.13% OPRX 2024-10-23 13:02:07 5.77 5.75 -4.12% OPRX 2024-10-23 14:02:44 5.80 5.78 -3.62% OPRX 2024-10-23 15:02:09 5.76 5.73 -4.28% OPRX 2024-10-23 16:02:53 6.00 5.55 -4.45% OPRX 2024-10-23 17:02:10 6.00 5.55 -4.49% OPRX 2024-10-23 20:02:53 0.00 0.00 -0.33% 2024-10-24 OPRX 2024-10-24 05:02:13 6.50 5.08 -0.33% OPRX 2024-10-24 08:02:43 6.50 5.08 0.00% OPRX 2024-10-24 10:02:46 5.83 5.77 1.00% OPRX 2024-10-24 11:02:09 5.78 5.74 0.67% OPRX 2024-10-24 12:02:46 5.65 5.61 -1.83% OPRX 2024-10-24 13:02:03 5.67 5.65 -1.16% OPRX 2024-10-24 14:02:45 5.60 5.57 -2.33% OPRX 2024-10-24 15:02:09 5.48 5.46 -4.66% OPRX 2024-10-24 16:02:48 0.00 5.40 -4.99% OPRX 2024-10-24 17:02:10 6.43 5.40 -5.75% OPRX 2024-10-24 20:02:58 0.00 0.00 -5.75% 2024-10-25 OPRX 2024-10-25 05:02:12 6.40 4.81 -5.75% OPRX 2024-10-25 08:02:41 6.40 4.81 0.00% OPRX 2024-10-25 10:02:48 5.50 5.47 0.70% OPRX 2024-10-25 11:02:05 5.55 5.52 1.74% OPRX 2024-10-25 12:02:43 5.68 5.64 3.83% OPRX 2024-10-25 13:02:02 5.62 5.60 2.96% OPRX 2024-10-25 14:02:45 5.58 5.57 2.09% OPRX 2024-10-25 15:02:05 5.55 5.53 1.74% OPRX 2024-10-25 16:02:53 6.46 5.00 0.35% OPRX 2024-10-25 17:02:17 6.32 5.00 2.39% OPRX 2024-10-25 19:02:09 6.43 5.00 2.39% OPRX 2024-10-25 20:02:44 0.00 0.00 2.39% 2024-10-28 OPRX 2024-10-28 05:02:03 6.50 4.81 2.39% OPRX 2024-10-28 07:02:02 6.31 4.81 2.39% OPRX 2024-10-28 08:02:42 6.31 4.81 0.00% OPRX 2024-10-28 10:02:33 5.66 5.57 3.68% OPRX 2024-10-28 11:02:01 5.73 5.69 4.78% OPRX 2024-10-28 12:02:40 5.76 5.73 5.15% OPRX 2024-10-28 13:02:03 5.74 5.72 4.96% OPRX 2024-10-28 14:02:44 5.76 5.73 5.15% OPRX 2024-10-28 15:02:07 5.71 5.70 4.60% OPRX 2024-10-28 16:02:43 6.46 5.65 4.78% OPRX 2024-10-28 17:02:03 6.43 5.65 4.76% OPRX 2024-10-28 20:02:40 0.00 0.00 4.76% 2024-10-29 OPRX 2024-10-29 05:02:05 6.50 5.25 4.76% OPRX 2024-10-29 07:02:02 6.43 5.25 4.76% OPRX 2024-10-29 08:02:36 6.43 5.25 0.00% OPRX 2024-10-29 10:02:45 5.76 5.65 -1.10% OPRX 2024-10-29 14:02:39 5.54 5.53 -3.48% OPRX 2024-10-29 17:02:01 5.56 5.50 -3.50% OPRX 2024-10-29 18:02:41 5.72 5.50 -3.50% OPRX 2024-10-29 19:02:05 5.72 5.25 -3.50% OPRX 2024-10-29 20:02:48 0.00 0.00 -3.50% 2024-10-30 OPRX 2024-10-30 05:02:04 6.50 4.81 -3.50% OPRX 2024-10-30 07:01:58 6.20 4.81 -3.50% OPRX 2024-10-30 08:02:45 6.20 4.81 0.00% OPRX 2024-10-30 09:02:04 6.20 5.00 0.00% OPRX 2024-10-30 10:02:44 5.51 5.44 -1.22% OPRX 2024-10-30 11:02:07 5.55 5.52 0.35% OPRX 2024-10-30 13:02:01 5.50 5.48 -0.52% OPRX 2024-10-30 14:02:44 5.46 5.45 -1.22% OPRX 2024-10-30 16:02:36 5.52 5.51 -0.17% OPRX 2024-10-30 17:01:54 6.10 5.40 -0.72% OPRX 2024-10-30 20:02:42 0.00 0.00 -0.72% 2024-10-31 OPRX 2024-10-31 05:02:01 6.10 2.21 -0.72% OPRX 2024-10-31 07:02:00 6.10 4.97 -0.72% OPRX 2024-10-31 08:02:48 6.10 4.97 0.00% OPRX 2024-10-31 10:02:49 5.40 5.37 -1.99% OPRX 2024-10-31 11:01:59 5.37 5.34 -2.17% OPRX 2024-10-31 12:02:46 5.34 5.31 -2.90% OPRX 2024-10-31 13:02:11 5.29 5.25 -3.44% OPRX 2024-10-31 14:02:48 5.25 5.23 -4.35% OPRX 2024-10-31 15:02:02 5.26 5.24 -4.17% OPRX 2024-10-31 16:02:44 5.52 5.00 -4.71% OPRX 2024-10-31 17:02:03 5.52 5.00 -4.74% OPRX 2024-10-31 20:02:50 0.00 0.00 -4.74% 2024-11-01 OPRX 2024-11-01 05:02:03 5.99 2.11 -4.74% OPRX 2024-11-01 08:02:50 5.99 2.11 0.00% OPRX 2024-11-01 09:02:05 5.99 5.00 0.00% OPRX 2024-11-01 10:02:43 5.25 5.20 0.18% OPRX 2024-11-01 11:02:04 5.22 5.20 0.00% OPRX 2024-11-01 12:02:40 5.24 5.22 0.36% OPRX 2024-11-01 13:02:01 5.21 5.19 -0.36% OPRX 2024-11-01 14:02:38 5.20 5.18 -0.55% OPRX 2024-11-01 15:01:59 5.20 5.19 -0.36% OPRX 2024-11-01 16:02:43 28.95 5.03 -1.28% OPRX 2024-11-01 17:02:24 5.90 5.00 -1.34% OPRX 2024-11-01 20:02:40 0.00 0.00 -1.34% 2024-11-04 OPRX 2024-11-04 06:02:41 5.90 2.08 -1.34% OPRX 2024-11-04 09:02:03 5.90 2.08 0.00% OPRX 2024-11-04 10:02:41 5.90 2.06 0.00% OPRX 2024-11-04 11:01:59 5.19 5.14 0.19% OPRX 2024-11-04 12:02:47 5.32 5.29 2.87% OPRX 2024-11-04 13:01:56 5.27 5.23 1.92% OPRX 2024-11-04 14:02:39 5.21 5.17 0.96% OPRX 2024-11-04 15:01:54 5.22 5.19 0.96% OPRX 2024-11-04 16:02:40 5.22 5.20 0.96% OPRX 2024-11-04 17:02:10 8.37 0.00 1.15% OPRX 2024-11-04 18:02:47 5.99 4.66 1.17% 2024-11-05 OPRX 2024-11-05 06:02:39 8.28 5.00 1.17% OPRX 2024-11-05 08:02:42 6.20 5.00 1.17% OPRX 2024-11-05 09:02:03 6.20 5.00 0.00% OPRX 2024-11-05 11:02:01 5.24 5.19 0.00% OPRX 2024-11-05 12:02:39 5.11 5.05 -2.72% OPRX 2024-11-05 13:02:04 5.11 5.08 -2.33% OPRX 2024-11-05 14:02:40 5.09 5.07 -2.52% OPRX 2024-11-05 15:02:10 5.12 5.10 -1.94% OPRX 2024-11-05 17:02:01 5.90 5.00 -1.94% OPRX 2024-11-05 18:02:39 5.88 5.00 -1.92%