OptimizeRx Corporation
OPRXNASDAQHealthcare● Active
$5.05
$-0.06(-1.17%)
Market Cap$94763629
P/E Ratio—
52W High$22.25
52W Low$4.57
OptimizeRx Corporation（OPRX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
oprx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$99.18
Oct 29, 2021
-94.9% from here
5-Year Low5Y
$3.78
Nov 15, 2024
+33.6% from low
IPO Priceadj.
$36.00
Nov 28, 2007
-86.0% since IPO
1 Year Ago
$14.76
Jun 9, 2025
-65.8% in 1Y
5 Years Ago
$50.68
Jun 9, 2021
-90.0% in 5Y
10 Years Ago
$3.42
Jun 9, 2016
+47.7% in 10Y
Historical Price Data · OPRX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.15 | $5.20 | $5.03 | $5.05 | $5.05 | 223K | -1.94% |
| Jun 5, 2026 | $5.33 | $5.42 | $5.06 | $5.11 | $5.11 | 226K | -4.13% |
| Jun 4, 2026 | $5.01 | $5.61 | $4.96 | $5.38 | $5.38 | 476K | +7.39% |
| Jun 3, 2026 | $5.24 | $5.25 | $4.93 | $4.95 | $4.95 | 331K | -5.53% |
| Jun 2, 2026 | $5.38 | $5.46 | $5.18 | $5.28 | $5.28 | 342K | -1.86% |
| Jun 1, 2026 | $5.20 | $5.52 | $5.16 | $5.38 | $5.38 | 409K | +3.46% |
| May 29, 2026 | $5.10 | $5.38 | $5.00 | $5.19 | $5.19 | 529K | +1.76% |
| May 28, 2026 | $4.85 | $5.13 | $4.82 | $5.10 | $5.10 | 248K | +5.15% |
| May 27, 2026 | $4.83 | $5.03 | $4.80 | $4.88 | $4.88 | 392K | +1.04% |
| May 26, 2026 | $4.95 | $5.06 | $4.78 | $4.83 | $4.83 | 291K | -2.42% |
| May 22, 2026 | $4.92 | $5.12 | $4.90 | $4.94 | $4.94 | 341K | +0.41% |
| May 21, 2026 | $4.92 | $5.01 | $4.80 | $4.94 | $4.94 | 298K | +0.41% |
| May 20, 2026 | $4.81 | $5.04 | $4.71 | $4.97 | $4.97 | 381K | +3.33% |
| May 19, 2026 | $5.05 | $5.18 | $4.77 | $4.83 | $4.83 | 975K | -4.36% |
| May 18, 2026 | $5.21 | $5.36 | $5.01 | $5.09 | $5.09 | 463K | -2.30% |
| May 15, 2026 | $5.09 | $5.34 | $5.09 | $5.21 | $5.21 | 573K | +2.36% |
| May 14, 2026 | $5.06 | $5.39 | $5.00 | $5.18 | $5.18 | 1.2M | +2.37% |
| May 13, 2026 | $5.62 | $5.72 | $4.57 | $4.92 | $4.92 | 2.2M | -12.46% |
| May 12, 2026 | $6.12 | $6.48 | $6.10 | $6.34 | $6.34 | 658K | +3.59% |
| May 11, 2026 | $6.36 | $6.47 | $6.14 | $6.21 | $6.21 | 299K | -2.36% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · OPRX
Jan 1 → Dec 31 · 6 years2026-59.2%$12.38 → $5.05
-59.2%
2025+149.7%$4.91 → $12.26
+149.7%
2024-65.5%$14.09 → $4.86
-65.5%
2023-15.8%$16.99 → $14.31
-15.8%
2022-73.1%$62.52 → $16.80
-73.1%
2021+16.7%$53.20 → $62.11
+16.7%
Best Year2025 · +149.7%
Worst Year2022 · -73.1%
Positive Years2 / 6
Avg Annual Return-7.9%
6Y Total Return-90.5%
6Y CAGR~-32.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in OPRX?
If you invested $1,000 in OPRX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,477
Total Return+47.7%
CAGR~+4.0% / yr
Profit+$477
Based on Jun 9, 2016 · $3.42Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
OptimizeRx Corporation（OPRX）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OPRX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OPRX 历史股价FMP 日线复权 OHLCV