OPRX stock overview

OPTIMIZERx Corp

OPRX IPO: 2007-11-28
18.37 (+1.05%)
577M market cap
3,838 trading days in total
OPRX Latest trading day: 2023-02-23

NasdaqGS
Miscellaneous
Business Services
Mr. William Febbo
70 full-time employees
Rochester, MICHIGAN

OPRX stock Buy and Hold Potential More info

INVESTMENT at 2007-11-28 open

OPRX open price was $30.00

1,000.00

Click to edit

HOLDING TIME

3837 trading days

15 years 91 days

TODAY'S WORTH

As of 2023-02-23 close price ($18.37)

612.33

Click to edit

ROI: -38.77% (0.61x) – ANNU: -3.17% (0.97x)

OPRX Dividends

We don't have any infomation about OPRX dividends.
It seems that OPRX have not paid any dividends in it's entire history.

OPRX Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	13000 3000 shares on 2007-11-28 1 shares on 2023-02-23	2	2	2018-05-14On 2018-05-14 split factor was 1:3

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OPRX Latest trading days

This table contains the list of 500 latest trading days of OPRX.
Trading dates ranges from 2018-02-26 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		41.38	0.07	-0.12	217,065	41.45	42.55	40.23	5.75	-0.04	-0.07
3838	2023-02-23	18.37	0.90	5.15	114,814	17.84	18.41	17.32	6.11	2.97	0.00
3837	2023-02-22	17.47	0.03	-0.17	90,878	17.64	17.71	17.16	3.12	-0.96	2.12
3836	2023-02-21	17.50	0.68	-3.74	135,701	17.74	18.03	17.15	4.96	-1.35	0.80
3835	2023-02-17	18.18	0.13	0.72	111,803	18.07	18.18	17.44	4.10	0.61	-2.42
3834	2023-02-16	18.05	0.21	-1.15	122,945	17.91	18.27	17.63	3.57	0.78	0.11
3833	2023-02-15	18.26	0.86	4.94	79,720	17.27	18.29	17.24	6.08	5.73	-1.92
3832	2023-02-14	17.40	0.26	-1.47	67,993	17.41	17.49	17.02	2.70	-0.06	-0.75
3831	2023-02-13	17.66	0.32	1.85	89,833	17.31	17.76	16.98	4.51	2.02	-1.42
3830	2023-02-10	17.34	0.18	1.05	127,684	16.94	17.46	16.80	3.90	2.36	-0.17
3829	2023-02-09	17.16	0.59	-3.32	148,085	18.05	18.18	16.94	6.87	-4.93	-1.28
3828	2023-02-08	17.75	0.79	-4.26	90,988	18.44	18.48	17.68	4.34	-3.74	1.69
3827	2023-02-07	18.54	0.05	-0.27	107,969	18.48	18.60	18.00	3.25	0.32	-0.54
3826	2023-02-06	18.59	0.40	-2.11	69,901	18.74	18.91	18.35	2.99	-0.80	-0.59
3825	2023-02-03	18.99	0.39	-2.01	112,602	18.84	19.32	18.79	2.81	0.80	-1.32
3824	2023-02-02	19.38	0.50	2.65	240,419	19.44	19.98	19.02	4.94	-0.31	-2.79
3823	2023-02-01	18.88	0.93	5.18	170,981	17.98	19.11	17.93	6.56	5.01	2.97
3822	2023-01-31	17.95	0.55	3.16	130,096	17.51	18.31	17.51	4.57	2.51	0.17
3821	2023-01-30	17.40	0.16	-0.91	81,626	17.38	17.72	17.11	3.51	0.12	0.63
3820	2023-01-27	17.56	0.18	-1.01	59,461	17.76	17.82	17.44	2.14	-1.13	-1.03
3819	2023-01-26	17.74	0.31	1.78	62,846	17.74	17.90	17.52	2.14	0.00	0.11
3818	2023-01-25	17.43	0.04	0.23	89,105	17.16	17.58	16.75	4.84	1.57	1.78
3817	2023-01-24	17.39	0.55	-3.07	87,145	17.91	17.91	17.24	3.74	-2.90	-1.32
3816	2023-01-23	17.94	0.74	4.30	166,073	17.00	18.40	16.69	10.06	5.53	-0.17
3815	2023-01-20	17.20	0.20	1.18	181,153	17.06	17.30	16.30	5.86	0.82	-1.16
3814	2023-01-19	17.00	0.12	-0.70	198,284	16.98	17.49	16.67	4.83	0.12	0.35
3813	2023-01-18	17.12	1.52	-8.15	188,975	18.71	18.96	17.09	9.99	-8.50	-0.82
3812	2023-01-17	18.64	0.12	0.65	107,352	18.27	18.80	18.01	4.32	2.03	0.38
3811	2023-01-13	18.52	0.20	1.09	109,881	18.16	19.10	17.74	7.49	1.98	-1.35
3810	2023-01-12	18.32	0.24	-1.29	248,101	18.57	18.57	17.46	5.98	-1.35	-0.87
3809	2023-01-11	18.56	0.39	-2.06	91,773	19.11	19.11	18.25	4.50	-2.88	0.05
3808	2023-01-10	18.95	0.12	0.64	135,988	18.92	19.30	18.39	4.81	0.16	0.84
3807	2023-01-09	18.83	0.88	4.90	134,613	18.20	19.24	18.11	6.21	3.46	0.48
3806	2023-01-06	17.95	0.71	-3.80	145,995	18.85	18.85	17.92	4.93	-4.77	1.39
3805	2023-01-05	18.66	0.18	-0.96	134,329	18.52	18.74	17.83	4.91	0.76	1.02
3804	2023-01-04	18.84	1.72	10.05	476,139	17.51	19.32	17.14	12.45	7.60	-1.70
3803	2023-01-03	17.12	0.32	1.90	186,937	16.99	17.30	16.67	3.71	0.77	2.28
3802	2022-12-30	16.80	0.24	1.45	132,795	16.31	17.12	16.29	5.09	3.00	1.13
3801	2022-12-29	16.56	0.66	4.15	80,201	16.03	16.71	16.03	4.24	3.31	-1.51
3800	2022-12-28	15.90	0.01	-0.06	61,652	15.93	16.06	15.49	3.58	-0.19	0.82
3799	2022-12-27	15.91	0.77	-4.62	89,640	16.77	16.77	15.87	5.37	-5.13	0.13
3798	2022-12-23	16.68	0.15	-0.89	162,974	17.04	17.11	16.54	3.35	-2.11	0.54
3797	2022-12-22	16.83	0.46	-2.66	159,931	17.16	17.30	16.39	5.30	-1.92	1.25
3796	2022-12-21	17.29	0.22	1.29	154,151	17.21	17.35	17.05	1.74	0.46	-0.75
3795	2022-12-20	17.07	0.28	-1.61	56,764	17.27	17.52	17.02	2.90	-1.16	0.82
3794	2022-12-19	17.35	0.10	-0.57	116,126	17.50	17.98	17.21	4.40	-0.86	-0.46
3793	2022-12-16	17.45	0.06	-0.34	559,181	17.16	17.82	16.78	6.06	1.69	0.29
3792	2022-12-15	17.51	0.43	-2.40	247,010	17.73	18.06	17.24	4.62	-1.24	-2.00
3791	2022-12-14	17.94	0.38	-2.07	160,265	18.12	18.36	17.66	3.86	-0.99	-1.17
3790	2022-12-13	18.32	0.22	1.22	143,086	18.83	19.21	18.22	5.26	-2.71	-1.09
3789	2022-12-12	18.10	0.42	-2.27	130,006	18.34	18.48	17.88	3.27	-1.31	4.03
3788	2022-12-09	18.52	0.18	-0.96	81,479	18.64	19.01	18.52	2.63	-0.64	-0.97
3787	2022-12-08	18.70	0.24	1.30	125,052	18.68	19.12	17.93	6.37	0.11	-0.32
3786	2022-12-07	18.46	0.63	-3.30	130,856	18.87	19.06	18.09	5.14	-2.17	1.19
3785	2022-12-06	19.09	0.12	-0.62	161,468	19.24	19.43	18.39	5.41	-0.78	-1.15
3784	2022-12-05	19.21	0.98	-4.85	163,109	19.97	20.06	18.96	5.51	-3.81	0.16
3783	2022-12-02	20.19	0.17	-0.83	163,904	19.93	20.55	19.93	3.11	1.30	-1.09
3782	2022-12-01	20.36	0.73	-3.46	112,056	21.17	21.27	20.26	4.77	-3.83	-2.11
3781	2022-11-30	21.09	0.66	3.23	178,902	20.51	21.20	19.58	7.90	2.83	0.38
3780	2022-11-29	20.43	0.62	3.13	116,691	19.96	20.54	18.96	7.92	2.35	0.39
3779	2022-11-28	19.81	0.06	-0.30	111,857	19.73	20.23	19.73	2.53	0.41	0.76
3778	2022-11-25	19.87	0.36	-1.78	92,408	20.05	20.16	19.46	3.49	-0.90	-0.70
3777	2022-11-23	20.23	0.30	1.51	87,655	19.92	20.52	19.78	3.71	1.56	-0.89
3776	2022-11-22	19.93	0.69	-3.35	102,038	20.58	20.58	19.19	6.75	-3.16	-0.05
3775	2022-11-21	20.62	0.25	-1.20	143,467	20.62	20.86	20.36	2.42	0.00	-0.19
3774	2022-11-18	20.87	0.66	-3.07	261,456	22.03	22.03	20.62	6.40	-5.27	-1.20
3773	2022-11-17	21.53	0.24	1.13	144,790	21.29	21.65	20.83	3.85	1.13	2.32
3772	2022-11-16	21.29	0.75	-3.40	219,208	21.86	21.86	20.91	4.35	-2.61	0.00
3771	2022-11-15	22.04	0.76	3.57	252,069	21.64	22.77	21.46	6.05	1.85	-0.82
3770	2022-11-14	21.28	0.73	-3.32	316,445	21.76	21.85	20.19	7.63	-2.21	1.69
3769	2022-11-11	22.01	1.65	8.10	551,732	19.86	22.34	19.86	12.49	10.83	-1.14
3768	2022-11-10	20.36	2.59	14.58	456,005	18.48	20.60	18.18	13.10	10.17	-2.46
3767	2022-11-09	17.77	3.25	22.38	611,987	15.80	18.97	15.58	21.46	12.47	4.00
3766	2022-11-08	14.52	0.02	-0.14	175,234	14.66	15.12	14.10	6.96	-0.95	8.82
3765	2022-11-07	14.54	0.39	2.76	179,205	14.07	14.87	13.78	7.75	3.34	0.83
3764	2022-11-04	14.15	0.01	0.07	202,779	14.13	14.19	13.60	4.18	0.14	-0.57
3763	2022-11-03	14.14	0.64	-4.33	275,092	14.75	15.11	14.13	6.64	-4.14	-0.07
3762	2022-11-02	14.78	0.52	-3.40	167,624	15.22	15.81	14.72	7.16	-2.89	-0.20
3761	2022-11-01	15.30	0.12	-0.78	208,251	16.34	16.34	15.18	7.10	-6.36	-0.52
3760	2022-10-31	15.42	0.05	-0.32	102,130	15.35	15.63	15.28	2.28	0.46	5.97
3759	2022-10-28	15.47	0.15	0.98	97,900	15.43	15.52	15.14	2.46	0.26	-0.78
3758	2022-10-27	15.32	0.67	-4.19	89,675	16.09	16.10	15.29	5.03	-4.79	0.72
3757	2022-10-26	15.99	0.08	0.50	90,316	15.94	16.67	15.30	8.59	0.31	0.63
3756	2022-10-25	15.91	0.67	4.40	141,918	15.35	16.19	15.35	5.47	3.65	0.19
3755	2022-10-24	15.24	0.18	1.20	95,883	14.98	15.29	14.89	2.67	1.74	0.72
3754	2022-10-21	15.06	0.02	0.13	124,241	14.99	15.30	14.77	3.54	0.47	-0.53
3753	2022-10-20	15.04	0.04	-0.27	96,936	15.02	15.26	14.95	2.06	0.13	-0.33
3752	2022-10-19	15.08	0.27	-1.76	129,137	15.16	15.22	14.93	1.91	-0.53	-0.40
3751	2022-10-18	15.35	0.10	-0.65	149,093	15.95	16.29	15.00	8.09	-3.76	-1.24
3750	2022-10-17	15.45	1.68	12.20	219,152	13.79	15.58	13.61	14.29	12.04	3.24
3749	2022-10-14	13.77	0.54	-3.77	184,652	14.39	14.44	13.75	4.79	-4.31	0.15
3748	2022-10-13	14.31	0.60	-4.02	408,536	14.52	14.80	13.78	7.02	-1.45	0.56
3747	2022-10-12	14.91	0.26	-1.71	206,975	15.13	15.19	14.87	2.12	-1.45	-2.62
3746	2022-10-11	15.17	0.13	0.86	198,894	15.21	15.41	14.65	5.00	-0.26	-0.26
3745	2022-10-10	15.04	0.01	0.07	136,468	15.07	15.19	14.77	2.79	-0.20	1.13
3744	2022-10-07	15.03	0.28	-1.83	179,198	15.12	15.19	14.82	2.45	-0.60	0.27
3743	2022-10-06	15.31	0.12	-0.78	185,865	15.50	15.60	15.13	3.03	-1.23	-1.24
3742	2022-10-05	15.43	0.17	1.11	204,017	15.21	15.61	14.87	4.87	1.45	0.45
3741	2022-10-04	15.26	0.22	1.46	167,021	15.40	15.59	15.22	2.40	-0.91	-0.33
3740	2022-10-03	15.04	0.22	1.48	201,805	14.88	15.10	14.31	5.31	1.08	2.39
3739	2022-09-30	14.82	0.03	-0.20	148,882	14.99	15.32	14.79	3.54	-1.13	0.40
3738	2022-09-29	14.85	0.29	-1.92	175,456	14.75	15.08	14.47	4.14	0.68	0.94
3737	2022-09-28	15.14	0.75	5.21	149,150	14.52	15.15	14.51	4.41	4.27	-2.58
3736	2022-09-27	14.39	0.09	-0.62	207,127	14.67	14.88	14.21	4.57	-1.91	0.90
3735	2022-09-26	14.48	0.62	4.47	259,587	13.69	14.90	13.69	8.84	5.77	1.31
3734	2022-09-23	13.86	0.12	0.87	372,502	13.62	14.19	13.42	5.65	1.76	-1.23
3733	2022-09-22	13.74	0.55	-3.85	241,087	14.37	14.37	13.41	6.68	-4.38	-0.87
3732	2022-09-21	14.29	0.83	-5.49	291,486	15.14	15.14	14.29	5.61	-5.61	0.56
3731	2022-09-20	15.12	0.15	1.00	217,994	14.95	15.16	14.68	3.21	1.14	0.13
3730	2022-09-19	14.97	0.15	1.01	173,107	14.62	15.07	14.27	5.47	2.39	-0.13
3729	2022-09-16	14.82	0.76	-4.88	345,298	15.39	15.39	14.78	3.96	-3.70	-1.35
3728	2022-09-15	15.58	0.17	-1.08	120,425	15.53	16.23	15.46	4.96	0.32	-1.22
3727	2022-09-14	15.75	0.27	1.74	165,107	15.43	15.78	15.28	3.24	2.07	-1.40
3726	2022-09-13	15.48	0.60	-3.73	147,087	15.64	15.79	15.27	3.32	-1.02	-0.32
3725	2022-09-12	16.08	0.08	0.50	124,105	16.08	16.23	15.85	2.36	0.00	-2.74
3724	2022-09-09	16.00	0.16	1.01	180,046	15.95	16.26	15.91	2.19	0.31	0.50
3723	2022-09-08	15.84	0.45	2.92	131,669	15.23	15.96	15.10	5.65	4.01	0.69
3722	2022-09-07	15.39	0.23	1.52	200,646	15.16	15.44	14.89	3.63	1.52	-1.04
3721	2022-09-06	15.16	0.16	1.07	234,242	15.00	15.52	14.55	6.47	1.07	0.00
3720	2022-09-02	15.00	0.65	-4.15	256,692	15.68	15.74	14.90	5.36	-4.34	0.00
3719	2022-09-01	15.65	0.22	-1.39	209,525	15.37	15.73	15.05	4.42	1.82	0.19
3718	2022-08-31	15.87	0.08	0.51	139,491	16.21	16.41	15.69	4.44	-2.10	-3.15
3717	2022-08-30	15.79	0.20	1.28	213,474	15.67	16.46	15.62	5.36	0.77	2.66
3716	2022-08-29	15.59	0.15	-0.95	188,975	15.50	15.96	15.47	3.16	0.58	0.51
3715	2022-08-26	15.74	0.81	-4.89	203,609	16.56	16.63	15.58	6.34	-4.95	-1.52
3714	2022-08-25	16.55	0.12	0.73	183,916	16.52	16.96	16.31	3.93	0.18	0.06
3713	2022-08-24	16.43	0.95	6.14	275,433	16.00	16.85	15.87	6.13	2.69	0.55
3712	2022-08-23	15.48	0.43	2.86	341,298	15.19	15.73	14.92	5.33	1.91	3.36
3711	2022-08-22	15.05	1.09	-6.75	293,020	15.92	16.11	14.98	7.10	-5.46	0.93
3710	2022-08-19	16.14	0.84	-4.95	225,453	16.64	16.68	15.99	4.15	-3.00	-1.36
3709	2022-08-18	16.98	1.72	11.27	363,214	15.89	17.29	15.72	9.88	6.86	-2.00
3708	2022-08-17	15.26	0.54	-3.42	210,553	15.73	15.73	14.96	4.90	-2.99	4.13
3707	2022-08-16	15.80	0.20	1.28	500,010	15.62	16.14	14.76	8.83	1.15	-0.44
3706	2022-08-15	15.60	0.66	-4.06	425,364	16.09	16.35	15.32	6.40	-3.05	0.13
3705	2022-08-12	16.26	0.34	2.14	663,650	15.96	16.87	15.63	7.77	1.88	-1.05
3704	2022-08-11	15.92	0.35	2.25	1,025,571	15.83	17.65	15.62	12.82	0.57	0.25
3703	2022-08-10	15.57	6.68	-30.02	1,645,938	13.80	17.16	13.80	24.35	12.83	1.67
3702	2022-08-09	22.25	1.53	-6.43	446,064	23.75	24.01	21.80	9.31	-6.32	-37.98
3701	2022-08-08	23.78	0.45	-1.86	164,183	24.33	24.97	23.74	5.06	-2.26	-0.13
3700	2022-08-05	24.23	0.26	-1.06	176,961	23.84	24.65	23.02	6.84	1.64	0.41
3699	2022-08-04	24.49	0.75	3.16	129,021	23.71	24.52	23.53	4.18	3.29	-2.65
3698	2022-08-03	23.74	0.13	0.55	195,811	23.96	24.54	23.70	3.51	-0.92	-0.13
3697	2022-08-02	23.61	0.02	-0.08	141,532	23.32	24.43	23.32	4.76	1.24	1.48
3696	2022-08-01	23.63	1.16	5.16	153,507	22.30	23.74	22.23	6.77	5.96	-1.31
3695	2022-07-29	22.47	0.10	-0.44	239,435	22.73	22.98	22.02	4.22	-1.14	-0.76
3694	2022-07-28	22.57	0.34	-1.48	269,602	22.91	23.09	21.67	6.20	-1.48	0.71
3693	2022-07-27	22.91	0.10	0.44	161,985	23.09	23.53	22.01	6.58	-0.78	0.00
3692	2022-07-26	22.81	1.72	8.16	337,818	21.27	23.13	21.21	9.03	7.24	1.23
3691	2022-07-25	21.09	0.54	2.63	451,936	20.27	21.83	20.11	8.49	4.05	0.85
3690	2022-07-22	20.55	3.81	-15.64	697,924	24.20	24.28	20.46	15.79	-15.08	-1.36
3689	2022-07-21	24.36	0.28	-1.14	438,452	25.06	25.32	23.81	6.03	-2.79	-0.66
3688	2022-07-20	24.64	5.28	-17.65	713,144	28.31	29.07	24.26	16.99	-12.96	1.70
3687	2022-07-19	29.92	1.14	3.96	113,727	29.42	30.45	27.66	9.48	1.70	-5.38
3686	2022-07-18	28.78	0.58	-1.98	95,350	29.73	30.25	28.66	5.35	-3.20	2.22
3685	2022-07-15	29.36	1.42	5.08	88,243	29.52	30.01	28.28	5.86	-0.54	1.26
3684	2022-07-14	27.94	0.51	-1.79	74,501	27.94	28.17	27.33	3.01	0.00	5.65
3683	2022-07-13	28.45	0.06	0.21	98,939	27.64	28.75	27.45	4.70	2.93	-1.79
3682	2022-07-12	28.39	0.17	0.60	60,780	28.23	28.64	27.42	4.32	0.57	-2.64
3681	2022-07-11	28.22	1.91	-6.34	47,994	29.73	29.92	28.15	5.95	-5.08	0.04
3680	2022-07-08	30.13	0.03	0.10	90,297	29.52	30.37	28.87	5.08	2.07	-1.33
3679	2022-07-07	30.10	0.65	2.21	105,234	29.71	30.82	29.70	3.77	1.31	-1.93
3678	2022-07-06	29.45	0.52	1.80	184,883	29.06	30.28	28.98	4.47	1.34	0.88
3677	2022-07-05	28.93	1.10	3.95	116,697	27.29	29.01	27.29	6.30	6.01	0.45
3676	2022-07-01	27.83	0.44	1.61	100,178	27.19	28.07	26.99	3.97	2.35	-1.94
3675	2022-06-30	27.39	1.57	-5.42	194,690	28.16	28.85	27.12	6.14	-2.73	-0.73
3674	2022-06-29	28.96	0.42	1.47	102,282	28.36	29.20	27.69	5.32	2.12	-2.76
3673	2022-06-28	28.54	0.84	-2.86	167,975	29.57	29.80	27.80	6.76	-3.48	-0.63
3672	2022-06-27	29.38	0.96	-3.16	169,812	30.59	30.77	28.84	6.31	-3.96	0.65
3671	2022-06-24	30.34	2.48	8.90	429,418	28.05	30.56	28.05	8.95	8.16	0.82
3670	2022-06-23	27.86	0.60	2.20	121,590	27.62	28.12	26.91	4.38	0.87	0.68
3669	2022-06-22	27.26	0.61	-2.19	153,640	27.40	28.77	27.13	5.99	-0.51	1.32
3668	2022-06-21	27.87	1.05	3.91	169,816	27.40	28.19	26.61	5.77	1.72	-1.69
3667	2022-06-17	26.82	1.10	4.28	224,492	25.88	27.25	25.88	5.29	3.63	2.16
3666	2022-06-16	25.72	0.88	-3.31	182,957	25.62	26.05	24.67	5.39	0.39	0.62
3665	2022-06-15	26.60	1.35	5.35	117,364	25.34	26.85	25.18	6.59	4.97	-3.68
3664	2022-06-14	25.25	0.02	-0.08	138,141	25.35	26.18	24.70	5.84	-0.39	0.36
3663	2022-06-13	25.27	1.07	-4.06	124,369	25.07	25.75	24.76	3.95	0.80	0.32
3662	2022-06-10	26.34	0.62	-2.30	107,772	26.02	26.58	25.41	4.50	1.23	-4.82
3661	2022-06-09	26.96	0.86	-3.09	74,567	27.53	27.55	26.83	2.62	-2.07	-3.49
3660	2022-06-08	27.82	0.27	-0.96	120,748	27.80	28.89	27.32	5.65	0.07	-1.04
3659	2022-06-07	28.09	1.03	3.81	207,939	26.54	28.52	26.15	8.93	5.84	-1.03
3658	2022-06-06	27.06	1.08	4.16	146,373	26.29	27.52	26.07	5.52	2.93	-1.92
3657	2022-06-03	25.98	0.48	-1.81	106,249	26.23	26.38	25.48	3.43	-0.95	1.19
3656	2022-06-02	26.46	1.24	4.92	118,798	25.25	27.23	24.82	9.54	4.79	-0.87
3655	2022-06-01	25.22	0.36	-1.41	110,563	25.83	26.02	24.82	4.65	-2.36	0.12
3654	2022-05-31	25.58	0.70	-2.66	141,199	26.10	26.10	24.90	4.60	-1.99	0.98
3653	2022-05-27	26.28	1.68	6.83	91,298	25.24	26.41	24.96	5.74	4.12	-0.68
3652	2022-05-26	24.60	0.25	-1.01	203,674	25.02	25.11	24.15	3.84	-1.68	2.60
3651	2022-05-25	24.85	0.29	1.18	90,291	24.54	25.41	24.24	4.77	1.26	0.68
3650	2022-05-24	24.56	0.93	-3.65	130,534	25.00	25.00	24.04	3.84	-1.76	-0.08
3649	2022-05-23	25.49	0.63	-2.41	125,263	26.34	26.52	24.90	6.15	-3.23	-1.92
3648	2022-05-20	26.12	0.01	-0.04	139,915	26.81	27.00	25.25	6.53	-2.57	0.84
3647	2022-05-19	26.13	0.25	0.97	165,290	25.74	26.87	25.68	4.62	1.52	2.60
3646	2022-05-18	25.88	1.32	-4.85	273,837	26.25	27.81	25.59	8.46	-1.41	-0.54
3645	2022-05-17	27.20	2.98	12.30	323,367	25.88	28.06	25.21	11.01	5.10	-3.49
3644	2022-05-16	24.22	0.90	-3.58	122,794	24.52	25.04	24.00	4.24	-1.22	6.85
3643	2022-05-13	25.12	2.13	9.26	167,095	23.81	25.45	23.67	7.48	5.50	-2.39
3642	2022-05-12	22.99	1.05	4.79	154,860	21.65	23.53	21.33	10.16	6.19	3.57
3641	2022-05-11	21.94	1.95	-8.16	164,690	23.63	24.40	21.67	11.55	-7.15	-1.32
3640	2022-05-10	23.89	0.20	0.84	180,393	24.79	24.98	22.69	9.24	-3.63	-1.09
3639	2022-05-09	23.69	1.70	-6.70	300,782	24.85	24.85	23.06	7.20	-4.67	4.64
3638	2022-05-06	25.39	2.62	-9.35	198,317	27.85	27.96	24.82	11.27	-8.83	-2.13
3637	2022-05-05	28.01	1.96	-6.54	218,913	30.75	30.75	26.92	12.46	-8.91	-0.57
3636	2022-05-04	29.97	1.12	3.88	210,598	28.87	30.82	28.25	8.90	3.81	2.60
3635	2022-05-03	28.85	0.23	0.80	180,929	28.45	29.43	27.97	5.13	1.41	0.07
3634	2022-05-02	28.62	0.51	1.81	272,184	27.82	28.88	26.96	6.90	2.88	-0.59
3633	2022-04-29	28.11	1.08	-3.70	239,406	29.14	30.53	27.96	8.82	-3.53	-1.03
3632	2022-04-28	29.19	0.61	-2.05	573,481	30.56	30.56	27.53	9.91	-4.48	-0.17
3631	2022-04-27	29.80	2.25	-7.02	286,055	31.77	32.34	29.59	8.66	-6.20	2.55
3630	2022-04-26	32.05	1.41	-4.21	118,144	33.08	33.08	31.61	4.44	-3.11	-0.87
3629	2022-04-25	33.46	0.07	0.21	208,107	33.13	34.54	32.01	7.64	1.00	-1.14
3628	2022-04-22	33.39	2.87	-7.92	196,419	36.01	36.47	33.31	8.78	-7.28	-0.78
3627	2022-04-21	36.26	2.11	-5.50	175,945	39.00	39.99	36.17	9.79	-7.03	-0.69
3626	2022-04-20	38.37	0.07	-0.18	138,730	38.32	39.20	37.44	4.59	0.13	1.64
3625	2022-04-19	38.44	1.06	2.84	135,591	37.50	39.16	37.15	5.36	2.51	-0.31
3624	2022-04-18	37.38	1.56	-4.01	136,526	38.53	38.53	36.63	4.93	-2.98	0.32
3623	2022-04-15	38.94	0.00	0.00	105,561	40.61	41.13	38.39	6.75	-4.11	-1.05
3622	2022-04-14	38.94	1.40	-3.47	105,562	40.61	41.13	38.39	6.75	-4.11	4.29
3621	2022-04-13	40.34	0.15	-0.37	234,949	40.21	42.30	40.06	5.57	0.32	0.67
3620	2022-04-12	40.49	2.22	5.80	358,863	38.79	41.70	38.78	7.53	4.38	-0.69
3619	2022-04-11	38.27	0.45	1.19	282,095	37.31	38.65	36.26	6.41	2.57	1.36
3618	2022-04-08	37.82	0.55	-1.43	146,494	38.17	38.51	36.59	5.03	-0.92	-1.35
3617	2022-04-07	38.37	0.34	0.89	175,132	37.84	39.22	37.54	4.44	1.40	-0.52
3616	2022-04-06	38.03	0.39	-1.02	132,404	37.67	38.16	36.46	4.51	0.96	-0.50
3615	2022-04-05	38.42	1.80	-4.48	112,689	40.21	40.49	38.02	6.14	-4.45	-1.95
3614	2022-04-04	40.22	0.93	2.37	111,952	39.40	41.09	38.78	5.86	2.08	-0.02
3613	2022-04-01	39.29	1.58	4.19	112,982	37.91	39.99	37.91	5.49	3.64	0.28
3612	2022-03-31	37.71	0.36	-0.95	103,445	37.67	38.52	37.25	3.37	0.11	0.53
3611	2022-03-30	38.07	2.87	-7.01	98,839	40.71	40.85	37.79	7.52	-6.48	-1.05
3610	2022-03-29	40.94	1.75	4.47	132,942	39.66	41.84	39.14	6.81	3.23	-0.56
3609	2022-03-28	39.19	0.54	1.40	92,199	38.60	39.69	38.05	4.25	1.53	1.20
3608	2022-03-25	38.65	1.44	-3.59	102,018	40.41	40.41	38.33	5.15	-4.36	-0.13
3607	2022-03-24	40.09	0.07	-0.17	161,284	40.35	40.62	38.95	4.14	-0.64	0.80
3606	2022-03-23	40.16	1.21	-2.92	96,064	40.58	42.15	39.01	7.74	-1.03	0.47
3605	2022-03-22	41.37	1.44	3.61	109,275	40.31	42.70	38.38	10.72	2.63	-1.91
3604	2022-03-21	39.93	2.76	-6.47	104,937	42.39	42.39	39.51	6.79	-5.80	0.95
3603	2022-03-18	42.69	2.10	5.17	213,383	40.38	43.28	40.24	7.53	5.72	-0.70
3602	2022-03-17	40.59	1.78	4.59	98,732	38.58	40.72	38.58	5.55	5.21	-0.52
3601	2022-03-16	38.81	2.12	5.78	195,819	37.28	39.58	37.20	6.38	4.10	-0.59
3600	2022-03-15	36.69	1.42	4.03	172,852	35.81	37.11	35.16	5.45	2.46	1.61
3599	2022-03-14	35.27	2.33	-6.20	249,684	37.74	38.40	34.31	10.84	-6.54	1.53
3598	2022-03-11	37.60	2.46	-6.14	174,129	40.33	40.33	37.26	7.61	-6.77	0.37
3597	2022-03-10	40.06	1.71	-4.09	93,026	40.56	40.88	39.51	3.38	-1.23	0.67
3596	2022-03-09	41.77	1.96	4.92	138,026	40.86	42.01	40.45	3.82	2.23	-2.90
3595	2022-03-08	39.81	0.26	-0.65	175,033	40.48	41.34	38.89	6.05	-1.66	2.64
3594	2022-03-07	40.07	0.73	-1.79	138,187	40.84	41.37	39.69	4.11	-1.89	1.02
3593	2022-03-04	40.80	1.26	-3.00	220,497	41.80	42.23	39.98	5.38	-2.39	0.10
3592	2022-03-03	42.06	2.38	-5.36	116,511	43.98	44.99	41.50	7.94	-4.37	-0.62
3591	2022-03-02	44.44	1.20	2.78	82,015	43.87	44.63	42.77	4.24	1.30	-1.04
3590	2022-03-01	43.24	2.05	-4.53	184,825	45.02	45.50	42.75	6.11	-3.95	1.46
3589	2022-02-28	45.29	0.10	0.22	149,141	44.73	46.02	43.98	4.56	1.25	-0.60
3588	2022-02-25	45.19	2.22	5.17	514,706	45.68	47.56	43.71	8.43	-1.07	-1.02
3587	2022-02-24	42.97	3.34	8.43	208,969	37.64	43.17	37.38	15.38	14.16	6.31
3586	2022-02-23	39.63	2.02	-4.85	201,029	42.44	42.76	39.53	7.61	-6.62	-5.02
3585	2022-02-22	41.65	2.31	-5.25	173,765	42.78	44.18	41.30	6.73	-2.64	1.90
3584	2022-02-18	43.96	1.04	-2.31	340,035	44.62	45.03	42.81	4.98	-1.48	-2.68
3583	2022-02-17	45.00	4.05	-8.26	201,487	47.97	48.03	45.00	6.32	-6.19	-0.84
3582	2022-02-16	49.05	0.42	0.86	162,291	48.02	49.23	46.96	4.73	2.14	-2.20
3581	2022-02-15	48.63	5.69	13.25	410,244	44.04	49.06	44.04	11.40	10.42	-1.25
3580	2022-02-14	42.94	1.92	-4.28	158,544	44.59	45.65	42.68	6.66	-3.70	2.56
3579	2022-02-11	44.86	1.53	-3.30	103,255	46.42	47.37	44.16	6.92	-3.36	-0.60
3578	2022-02-10	46.39	0.95	-2.01	168,479	45.92	48.34	45.92	5.27	1.02	0.06
3577	2022-02-09	47.34	2.34	5.20	176,754	45.85	47.56	45.61	4.25	3.25	-3.00
3576	2022-02-08	45.00	1.30	2.97	105,963	43.32	45.20	43.32	4.34	3.88	1.89
3575	2022-02-07	43.70	0.78	1.82	121,279	42.88	44.58	42.75	4.27	1.91	-0.87
3574	2022-02-05	42.92	0.00	0.00	262,413	42.29	43.42	41.24	5.15	1.49	-0.09
3573	2022-02-04	42.92	0.70	1.66	262,413	42.29	43.42	41.24	5.15	1.49	-1.47
3572	2022-02-03	42.22	1.98	-4.48	159,654	42.85	44.28	41.66	6.11	-1.47	0.17
3571	2022-02-02	44.20	1.57	-3.43	123,903	46.09	46.27	43.59	5.81	-4.10	-3.05
3570	2022-02-01	45.77	0.84	1.87	190,762	45.32	46.45	43.84	5.76	0.99	0.70
3569	2022-01-31	44.93	4.32	10.64	229,166	40.71	45.25	40.71	11.15	10.37	0.87
3568	2022-01-28	40.61	1.73	4.45	234,004	38.75	40.86	37.85	7.77	4.80	0.25
3567	2022-01-27	38.88	1.27	-3.16	243,213	40.66	41.32	38.76	6.30	-4.38	-0.33
3566	2022-01-26	40.15	2.01	-4.77	239,531	42.95	43.32	39.72	8.38	-6.52	1.27
3565	2022-01-25	42.16	1.24	-2.86	189,550	42.42	42.92	40.91	4.74	-0.61	1.87
3564	2022-01-24	43.40	1.43	3.41	277,833	40.50	43.70	39.22	11.06	7.16	-2.26
3563	2022-01-21	41.97	1.83	-4.18	378,499	43.03	43.77	41.67	4.88	-2.46	-3.50
3562	2022-01-20	43.80	2.02	-4.41	233,752	46.08	47.26	43.77	7.57	-4.95	-1.76
3561	2022-01-19	45.82	0.90	-1.93	464,223	46.53	46.69	45.00	3.63	-1.53	0.57
3560	2022-01-18	46.72	2.96	-5.96	506,361	48.80	48.80	46.21	5.31	-4.26	-0.41
3559	2022-01-14	49.68	1.76	-3.42	332,283	50.78	51.90	49.14	5.44	-2.17	-1.77
3558	2022-01-13	51.44	1.77	-3.33	206,011	53.00	53.13	51.21	3.62	-2.94	-1.28
3557	2022-01-12	53.21	2.41	-4.33	208,651	55.94	57.77	52.58	9.28	-4.88	-0.39
3556	2022-01-11	55.62	2.29	4.29	294,276	53.49	56.19	52.46	6.97	3.98	0.58
3555	2022-01-10	53.33	0.05	0.09	269,062	52.53	53.52	51.08	4.64	1.52	0.30
3554	2022-01-07	53.28	2.51	-4.50	175,507	55.37	56.70	52.62	7.37	-3.77	-1.41
3553	2022-01-06	55.79	0.31	0.56	194,000	55.09	57.48	54.15	6.04	1.27	-0.75
3552	2022-01-05	55.48	2.69	-4.62	216,201	57.11	58.10	54.92	5.57	-2.85	-0.70
3551	2022-01-04	58.17	4.74	-7.53	325,138	63.35	63.94	56.93	11.07	-8.18	-1.82
3550	2022-01-03	62.91	0.80	1.29	234,943	62.52	63.03	60.83	3.52	0.62	0.70
3549	2021-12-31	62.11	0.97	1.59	317,866	61.12	63.11	60.99	3.47	1.62	0.66
3548	2021-12-30	61.14	1.65	2.77	292,681	60.34	61.60	59.19	3.99	1.33	-0.03
3547	2021-12-29	59.49	1.24	-2.04	161,708	60.08	60.94	58.78	3.60	-0.98	1.43
3546	2021-12-28	60.73	2.62	-4.14	195,544	63.55	63.81	60.25	5.60	-4.44	-1.07
3545	2021-12-27	63.35	2.86	4.73	330,269	60.53	63.79	59.21	7.57	4.66	0.32
3544	2021-12-23	60.49	1.19	2.01	198,289	59.42	60.85	58.06	4.70	1.80	0.07
3543	2021-12-22	59.30	0.46	0.78	192,846	58.67	59.57	57.24	3.97	1.07	0.20
3542	2021-12-21	58.84	2.33	4.12	256,752	56.60	59.17	56.25	5.16	3.96	-0.29
3541	2021-12-20	56.51	0.72	1.29	296,350	54.41	56.58	53.15	6.30	3.86	0.16
3540	2021-12-17	55.79	2.22	4.14	757,740	53.79	56.19	52.39	7.06	3.72	-2.47
3539	2021-12-16	53.57	2.00	-3.60	352,269	56.00	56.72	53.13	6.41	-4.34	0.41
3538	2021-12-15	55.57	0.14	0.25	251,375	55.42	56.12	53.30	5.09	0.27	0.77
3537	2021-12-14	55.43	0.61	-1.09	381,441	55.63	56.48	53.54	5.28	-0.36	-0.02
3536	2021-12-13	56.04	1.29	-2.25	320,470	57.30	58.19	55.14	5.32	-2.20	-0.73
3535	2021-12-10	57.33	1.70	-2.88	171,177	59.50	60.95	57.03	6.59	-3.65	-0.05
3534	2021-12-09	59.03	2.27	-3.70	206,190	60.53	61.70	58.33	5.57	-2.48	0.80
3533	2021-12-08	61.30	1.11	1.84	239,657	60.50	63.31	60.39	4.83	1.32	-1.26
3532	2021-12-07	60.19	1.76	3.01	330,545	60.41	62.95	59.13	6.32	-0.36	0.52
3531	2021-12-06	58.43	0.04	-0.07	280,878	57.73	58.75	54.76	6.91	1.21	3.39
3530	2021-12-03	58.47	3.76	-6.04	344,486	62.72	63.85	56.83	11.19	-6.78	-1.27
3529	2021-12-02	62.23	0.41	0.66	190,368	61.46	63.21	60.21	4.88	1.25	0.79
3528	2021-12-01	61.82	3.18	-4.89	283,715	67.00	67.05	61.70	7.99	-7.73	-0.58
3527	2021-11-30	65.00	1.58	-2.37	198,316	65.68	66.91	63.27	5.54	-1.04	3.08
3526	2021-11-29	66.58	1.91	-2.79	177,107	69.34	69.84	66.38	4.99	-3.98	-1.35
3525	2021-11-26	68.49	0.73	-1.05	119,378	68.25	68.61	65.77	4.16	0.35	1.24
3524	2021-11-24	69.22	1.67	2.47	151,064	66.91	69.58	65.75	5.72	3.45	-1.40
3523	2021-11-23	67.55	2.02	-2.90	267,995	68.90	70.58	65.57	7.27	-1.96	-0.95
3522	2021-11-22	69.57	2.20	-3.07	362,212	72.18	72.40	66.76	7.81	-3.62	-0.96
3521	2021-11-19	71.77	0.08	-0.11	210,115	71.85	74.53	71.10	4.77	-0.11	0.57
3520	2021-11-18	71.85	1.41	-1.92	312,178	72.14	74.25	70.11	5.74	-0.40	0.00
3519	2021-11-17	73.26	4.89	-6.26	546,860	78.01	78.90	71.96	8.90	-6.09	-1.53
3518	2021-11-16	78.15	1.94	-2.42	461,336	78.03	81.08	77.24	4.92	0.15	-0.18
3517	2021-11-15	80.09	7.13	-8.17	422,310	87.41	87.76	79.55	9.39	-8.37	-2.57
3516	2021-11-12	87.22	4.65	5.63	181,316	84.65	87.55	82.95	5.43	3.04	0.22
3515	2021-11-11	82.57	3.23	-3.76	332,358	85.83	85.83	81.50	5.04	-3.80	2.52
3514	2021-11-10	85.80	0.04	-0.05	374,411	88.25	89.96	83.15	7.72	-2.78	0.03
3513	2021-11-09	85.84	7.53	-8.06	450,514	93.07	93.67	85.20	9.10	-7.77	2.81
3512	2021-11-08	93.37	2.10	-2.20	158,333	96.17	97.36	93.34	4.18	-2.91	-0.32
3511	2021-11-05	95.47	1.43	-1.48	128,014	97.07	98.10	94.10	4.12	-1.65	0.73
3510	2021-11-04	96.90	0.40	0.41	97,501	96.15	98.00	96.01	2.07	0.78	0.18
3509	2021-11-03	96.50	0.12	0.12	153,666	95.92	98.00	95.20	2.92	0.60	-0.36
3508	2021-11-02	96.38	0.32	-0.33	161,628	98.57	98.57	94.26	4.37	-2.22	-0.48
3507	2021-11-01	96.70	0.00	0.00	184,821	97.35	98.02	96.28	1.79	-0.67	1.93
3506	2021-10-29	96.70	0.95	0.99	164,214	96.00	99.18	95.55	3.78	0.73	0.67
3505	2021-10-28	95.75	1.33	1.41	148,099	95.54	97.74	94.65	3.23	0.22	0.26
3504	2021-10-27	94.42	0.89	-0.93	118,671	94.70	97.00	93.76	3.42	-0.30	1.19
3503	2021-10-26	95.31	1.67	1.78	214,922	93.88	96.79	92.51	4.56	1.52	-0.64
3502	2021-10-25	93.64	0.84	-0.89	235,983	94.60	96.12	92.30	4.04	-1.01	0.26
3501	2021-10-22	94.48	3.52	-3.59	166,554	97.85	97.85	93.62	4.32	-3.44	0.13
3500	2021-10-21	98.00	4.85	5.21	308,112	93.09	98.15	92.65	5.91	5.27	-0.15
3499	2021-10-20	93.15	4.33	4.88	282,602	89.71	93.63	88.20	6.05	3.83	-0.06
3498	2021-10-19	88.82	1.58	1.81	272,114	87.99	90.06	87.66	2.73	0.94	1.00
3497	2021-10-18	87.24	2.62	3.10	211,285	85.00	87.25	84.33	3.44	2.64	0.86
3496	2021-10-15	84.62	0.07	0.08	150,337	85.58	85.58	83.25	2.72	-1.12	0.45
3495	2021-10-14	84.55	1.55	1.87	128,435	84.34	85.24	83.50	2.06	0.25	1.22
3494	2021-10-13	83.00	0.90	-1.07	212,588	84.32	84.72	82.16	3.04	-1.57	1.61
3493	2021-10-12	83.90	2.81	3.47	180,966	81.10	84.88	80.00	6.02	3.45	0.50
3492	2021-10-11	81.09	1.27	1.59	160,155	79.50	82.47	79.50	3.74	2.00	0.01
3491	2021-10-08	79.82	4.99	-5.88	274,016	85.43	85.43	79.14	7.36	-6.57	-0.40
3490	2021-10-07	84.81	3.12	3.82	338,002	82.19	86.49	82.19	5.23	3.19	0.73
3489	2021-10-06	81.69	0.97	-1.17	304,184	81.49	83.54	80.66	3.53	0.25	0.61
3488	2021-10-05	82.66	1.46	-1.74	567,057	84.22	84.26	80.66	4.27	-1.85	-1.42
3487	2021-10-04	84.12	2.49	-2.87	759,509	85.67	86.76	83.13	4.24	-1.81	0.12
3486	2021-10-01	86.61	1.06	1.24	4,013,879	85.34	89.02	84.28	5.55	1.49	-1.09
3485	2021-09-30	85.55	10.59	14.13	2,333,567	85.00	87.24	83.50	4.40	0.65	-0.25
3484	2021-09-29	74.96	1.28	1.74	261,819	74.83	77.02	73.40	4.84	0.17	13.39
3483	2021-09-28	73.68	2.47	-3.24	260,666	74.66	75.17	70.89	5.73	-1.31	1.56
3482	2021-09-27	76.15	1.97	-2.52	167,166	77.82	78.60	75.18	4.39	-2.15	-1.96
3481	2021-09-24	78.12	1.04	-1.31	132,804	79.16	80.93	77.54	4.28	-1.31	-0.38
3480	2021-09-23	79.16	2.24	2.91	370,861	77.87	80.00	73.51	8.33	1.66	0.00
3479	2021-09-22	76.92	3.77	5.15	335,254	73.62	77.28	73.31	5.39	4.48	1.24
3478	2021-09-21	73.15	2.29	3.23	238,944	72.17	73.41	70.50	4.03	1.36	0.64
3477	2021-09-20	70.86	0.64	-0.90	258,265	70.00	71.61	69.44	3.10	1.23	1.85
3476	2021-09-17	71.50	1.99	2.86	615,305	69.76	71.99	69.11	4.13	2.49	-2.10
3475	2021-09-16	69.51	2.53	3.78	153,349	67.00	70.00	66.96	4.54	3.75	0.36
3474	2021-09-15	66.98	1.86	2.86	151,372	65.17	67.09	63.70	5.20	2.78	0.03
3473	2021-09-14	65.12	0.53	-0.81	170,618	65.57	66.95	64.43	3.84	-0.69	0.08
3472	2021-09-13	65.65	3.20	-4.65	186,960	69.05	69.05	65.12	5.69	-4.92	-0.12
3471	2021-09-10	68.85	0.90	1.32	131,914	68.56	70.52	67.42	4.52	0.42	0.29
3470	2021-09-09	67.95	1.10	1.65	123,904	66.84	69.52	66.84	4.01	1.66	0.90
3469	2021-09-08	66.85	2.65	-3.81	153,221	69.50	69.82	66.04	5.44	-3.81	-0.01
3468	2021-09-07	69.50	1.72	-2.42	108,079	70.53	72.19	69.01	4.51	-1.46	0.00
3467	2021-09-03	71.22	1.56	2.24	284,050	70.18	73.88	69.11	6.80	1.48	-0.97
3466	2021-09-02	69.66	2.35	3.49	273,326	67.39	70.06	67.12	4.36	3.37	0.75
3465	2021-09-01	67.31	1.13	1.71	133,038	65.84	67.65	65.35	3.49	2.23	0.12
3464	2021-08-31	66.18	0.92	-1.37	129,774	66.62	67.36	65.13	3.35	-0.66	-0.51
3463	2021-08-30	67.10	0.13	0.19	99,152	67.08	67.50	65.25	3.35	0.03	-0.72
3462	2021-08-27	66.97	2.20	3.40	235,820	64.79	69.14	64.79	6.71	3.36	0.16
3461	2021-08-26	64.77	0.26	0.40	114,882	64.51	65.59	64.38	1.88	0.40	0.03
3460	2021-08-25	64.51	0.15	0.23	108,981	64.42	65.55	63.97	2.45	0.14	0.00
3459	2021-08-24	64.36	2.68	4.35	237,626	61.50	65.78	61.41	7.11	4.65	0.09
3458	2021-08-23	61.68	3.26	5.58	155,811	59.51	62.67	59.51	5.31	3.65	-0.29
3457	2021-08-20	58.42	0.74	1.28	110,202	57.68	59.35	57.19	3.74	1.28	1.87
3456	2021-08-19	57.68	0.48	-0.83	142,868	57.43	57.84	55.57	3.95	0.44	0.00
3455	2021-08-18	58.16	0.88	-1.49	93,230	59.01	59.60	57.79	3.07	-1.44	-1.26
3454	2021-08-17	59.04	1.06	-1.76	158,482	58.46	59.43	57.51	3.28	0.99	-0.05
3453	2021-08-16	60.10	2.02	-3.25	131,198	60.69	61.48	59.67	2.98	-0.97	-2.73
3452	2021-08-13	62.12	1.00	-1.58	91,287	63.27	63.96	60.93	4.79	-1.82	-2.30
3451	2021-08-12	63.12	1.03	1.66	94,745	61.81	63.41	61.06	3.80	2.12	0.24
3450	2021-08-11	62.09	0.12	-0.19	105,441	61.79	62.39	60.23	3.50	0.49	-0.45
3449	2021-08-10	62.21	2.51	-3.88	144,947	64.50	64.95	61.18	5.84	-3.55	-0.68
3448	2021-08-09	64.72	0.18	0.28	159,850	64.54	65.58	63.31	3.52	0.28	-0.34
3447	2021-08-06	64.54	2.90	-4.30	255,155	67.00	67.83	63.83	5.97	-3.67	0.00
3446	2021-08-05	67.44	9.97	17.35	534,393	63.00	68.39	61.02	11.70	7.05	-0.65
3445	2021-08-04	57.47	1.69	3.03	217,958	55.37	59.37	55.28	7.39	3.79	9.62
3444	2021-08-03	55.78	0.67	1.22	113,674	54.93	56.02	53.65	4.31	1.55	-0.74
3443	2021-08-02	55.11	0.16	-0.29	162,853	55.79	56.80	54.76	3.66	-1.22	-0.33
3442	2021-07-30	55.27	0.08	0.14	85,444	54.80	55.85	53.71	3.91	0.86	0.94
3441	2021-07-29	55.19	1.01	1.86	162,609	54.37	55.43	53.19	4.12	1.51	-0.71
3440	2021-07-28	54.18	2.68	5.20	116,246	51.74	54.71	51.74	5.74	4.72	0.35
3439	2021-07-27	51.50	1.85	-3.47	112,522	52.58	52.58	50.48	3.99	-2.05	0.47
3438	2021-07-26	53.35	0.51	-0.95	148,221	53.66	53.79	52.12	3.11	-0.58	-1.44
3437	2021-07-23	53.86	0.10	-0.19	94,706	54.29	54.38	53.12	2.32	-0.79	-0.37
3436	2021-07-22	53.96	0.02	-0.04	101,562	54.08	54.55	53.42	2.09	-0.22	0.61
3435	2021-07-21	53.98	1.98	3.81	126,822	52.28	54.07	52.00	3.96	3.25	0.19
3434	2021-07-20	52.00	0.84	1.64	174,534	50.90	52.38	50.75	3.20	2.16	0.54
3433	2021-07-19	51.16	0.15	0.29	207,297	49.74	51.64	49.09	5.13	2.85	-0.51
3432	2021-07-16	51.01	0.08	0.16	78,115	51.16	51.86	50.00	3.64	-0.29	-2.49
3431	2021-07-15	50.93	1.13	-2.17	92,295	51.87	52.48	49.62	5.51	-1.81	0.45
3430	2021-07-14	52.06	1.29	-2.42	107,764	53.96	54.00	51.54	4.56	-3.52	-0.36
3429	2021-07-13	53.35	2.32	-4.17	94,736	55.33	55.33	52.93	4.34	-3.58	1.14
3428	2021-07-12	55.67	0.21	0.38	68,030	55.09	56.23	54.68	2.81	1.05	-0.61
3427	2021-07-09	55.46	0.80	-1.42	98,817	56.52	56.52	54.84	2.97	-1.88	-0.67
3426	2021-07-08	56.26	1.23	-2.14	144,929	55.69	57.10	54.54	4.60	1.02	0.46
3425	2021-07-07	57.49	1.02	-1.74	114,667	58.27	58.52	56.00	4.32	-1.34	-3.13
3424	2021-07-06	58.51	0.01	-0.02	103,225	58.51	58.83	57.19	2.80	0.00	-0.41
3423	2021-07-02	58.52	0.62	-1.05	101,255	59.14	59.38	56.64	4.63	-1.05	-0.02
3422	2021-07-01	59.14	2.76	-4.46	149,560	62.15	62.20	58.34	6.21	-4.84	0.00
3421	2021-06-30	61.90	0.43	0.70	72,402	61.29	61.93	60.03	3.10	1.00	0.40
3420	2021-06-29	61.47	0.25	0.41	68,832	61.62	62.11	61.00	1.80	-0.24	-0.29
3419	2021-06-28	61.22	2.11	-3.33	141,350	63.00	63.78	60.39	5.38	-2.83	0.65
3418	2021-06-25	63.33	1.92	3.13	347,127	61.14	63.90	60.11	6.20	3.58	-0.52
3417	2021-06-24	61.41	3.98	6.93	322,376	58.08	61.45	58.08	5.80	5.73	-0.44
3416	2021-06-23	57.43	2.86	5.24	219,082	54.82	58.25	54.45	6.93	4.76	1.13
3415	2021-06-22	54.57	1.01	1.89	74,201	53.03	54.72	52.54	4.11	2.90	0.46
3414	2021-06-21	53.56	1.50	2.88	85,187	52.15	53.94	50.94	5.75	2.70	-0.99
3413	2021-06-18	52.06	1.59	-2.96	195,627	52.78	54.30	52.01	4.34	-1.36	0.17
3412	2021-06-17	53.65	0.65	1.23	175,899	52.30	55.08	52.30	5.32	2.58	-1.62
3411	2021-06-16	53.00	0.92	1.77	94,907	52.21	53.09	51.31	3.41	1.51	-1.32
3410	2021-06-15	52.08	1.86	3.70	142,046	50.25	52.98	49.70	6.53	3.64	0.25
3409	2021-06-14	50.22	0.09	-0.18	87,333	50.35	51.72	50.06	3.30	-0.26	0.06
3408	2021-06-11	50.31	0.71	-1.39	81,768	51.12	51.82	50.03	3.50	-1.58	0.08
3407	2021-06-10	51.02	0.34	0.67	80,530	50.73	51.54	50.03	2.98	0.57	0.20
3406	2021-06-09	50.68	2.11	-4.00	102,811	53.20	53.38	50.41	5.58	-4.74	0.10
3405	2021-06-08	52.79	0.45	0.86	168,574	52.87	53.62	52.13	2.82	-0.15	0.78
3404	2021-06-07	52.34	1.12	2.19	106,181	50.74	53.65	50.74	5.74	3.15	1.01
3403	2021-06-04	51.22	0.66	-1.27	91,763	51.30	51.96	50.12	3.59	-0.16	-0.94
3402	2021-06-03	51.88	0.03	-0.06	114,096	51.25	51.91	49.71	4.29	1.23	-1.12
3401	2021-06-02	51.91	0.92	1.80	180,932	51.07	52.44	50.54	3.72	1.64	-1.27
3400	2021-06-01	50.99	1.87	3.81	156,598	49.70	51.23	49.17	4.14	2.60	0.16
3399	2021-05-28	49.12	0.91	-1.82	121,780	50.24	51.22	48.82	4.78	-2.23	1.18
3398	2021-05-27	50.03	0.58	1.17	312,438	49.71	50.36	48.11	4.53	0.64	0.42
3397	2021-05-26	49.45	1.17	2.42	105,727	48.81	49.94	47.74	4.51	1.31	0.53
3396	2021-05-25	48.28	0.61	-1.25	154,611	49.19	50.83	48.01	5.73	-1.85	1.10
3395	2021-05-24	48.89	0.02	0.04	95,956	49.61	49.79	48.78	2.04	-1.45	0.61
3394	2021-05-21	48.87	0.11	-0.22	81,351	48.78	50.52	48.28	4.59	0.18	1.51
3393	2021-05-20	48.98	1.57	3.31	98,283	47.28	49.49	47.28	4.67	3.60	-0.41
3392	2021-05-19	47.41	0.03	0.06	95,549	45.63	48.23	44.83	7.45	3.90	-0.27
3391	2021-05-18	47.38	3.67	8.40	199,592	44.16	47.52	43.73	8.58	7.29	-3.69
3390	2021-05-17	43.71	0.73	-1.64	115,239	43.92	44.66	42.10	5.83	-0.48	1.03
3389	2021-05-14	44.44	1.68	3.93	99,453	43.48	45.20	43.18	4.65	2.21	-1.17
3388	2021-05-13	42.76	0.06	-0.14	162,507	43.48	45.14	41.44	8.51	-1.66	1.68
3387	2021-05-12	42.82	1.74	-3.90	191,040	43.39	43.99	42.27	3.96	-1.31	1.54
3386	2021-05-11	44.56	0.47	-1.04	225,900	41.26	45.31	41.00	10.45	8.00	-2.63
3385	2021-05-10	45.03	7.35	-14.03	373,181	52.30	52.30	43.92	16.02	-13.90	-8.37
3384	2021-05-07	52.38	4.43	9.24	455,955	48.00	55.00	47.87	14.85	9.13	-0.15
3383	2021-05-06	47.95	2.20	-4.39	274,965	49.62	50.70	47.40	6.65	-3.37	0.10
3382	2021-05-05	50.15	0.46	0.93	100,299	50.33	51.59	47.62	7.89	-0.36	-1.06
3381	2021-05-04	49.69	0.71	-1.41	172,359	49.21	49.77	46.98	5.67	0.98	1.29
3380	2021-05-03	50.40	0.06	-0.12	128,482	50.54	50.95	49.56	2.75	-0.28	-2.36
3379	2021-04-30	50.46	0.24	0.48	128,622	49.02	51.74	49.02	5.55	2.94	0.16
3378	2021-04-29	50.22	1.54	-2.98	87,394	52.10	52.10	49.75	4.51	-3.61	-2.39
3377	2021-04-28	51.76	0.09	0.17	117,325	51.21	52.62	50.46	4.22	1.07	0.66
3376	2021-04-27	51.67	0.51	1.00	82,340	51.30	52.29	50.63	3.24	0.72	-0.89
3375	2021-04-26	51.16	0.82	1.63	121,383	50.86	51.79	50.00	3.52	0.59	0.27
3374	2021-04-23	50.34	1.81	3.73	119,615	49.00	51.25	49.00	4.59	2.73	1.03
3373	2021-04-22	48.53	0.26	0.54	148,756	48.46	50.74	48.13	5.39	0.14	0.97
3372	2021-04-21	48.27	1.63	3.49	127,156	46.16	48.33	46.03	4.98	4.57	0.39
3371	2021-04-20	46.64	3.67	-7.29	234,807	50.07	50.07	45.89	8.35	-6.85	-1.03
3370	2021-04-19	50.31	1.30	-2.52	183,497	51.56	51.56	48.70	5.55	-2.42	-0.48
3369	2021-04-16	51.61	0.42	-0.81	168,096	52.25	52.63	49.65	5.70	-1.22	-0.10
3368	2021-04-15	52.03	1.83	3.65	135,158	50.77	52.40	49.63	5.46	2.48	0.42
3367	2021-04-14	50.20	1.20	-2.33	121,900	52.00	52.19	49.80	4.60	-3.46	1.14
3366	2021-04-13	51.40	0.55	1.08	371,800	51.78	53.35	49.01	8.38	-0.73	1.17
3365	2021-04-12	50.85	1.50	3.04	277,649	50.00	51.70	49.02	5.36	1.70	1.83
3364	2021-04-09	49.35	0.34	-0.68	98,100	49.00	49.63	48.37	2.57	0.71	1.32
3363	2021-04-08	49.69	1.36	2.81	135,062	49.04	49.90	48.42	3.02	1.33	-1.39
3362	2021-04-07	48.33	2.13	-4.22	140,852	50.00	50.99	47.54	6.90	-3.34	1.47
3361	2021-04-06	50.46	2.11	4.36	202,491	48.38	51.03	47.94	6.39	4.30	-0.91
3360	2021-04-05	48.35	4.72	-8.89	395,773	54.38	54.47	47.78	12.30	-11.09	0.06
3359	2021-04-01	53.07	4.32	8.86	251,109	49.46	53.18	49.46	7.52	7.30	2.47
3358	2021-03-31	48.75	2.37	5.11	244,182	46.93	50.00	46.93	6.54	3.88	1.46
3357	2021-03-30	46.38	0.55	1.20	184,443	45.32	47.54	43.90	8.03	2.34	1.19
3356	2021-03-29	45.83	1.67	-3.52	248,955	47.05	47.11	44.29	5.99	-2.59	-1.11
3355	2021-03-26	47.50	0.06	0.13	193,689	47.20	48.11	45.19	6.19	0.64	-0.95
3354	2021-03-25	47.44	0.51	-1.06	371,541	46.29	47.74	43.80	8.51	2.48	-0.51
3353	2021-03-24	47.95	4.63	-8.81	281,357	53.39	54.09	47.37	12.59	-10.19	-3.46
3352	2021-03-23	52.58	1.69	-3.11	37,787	54.00	54.29	52.00	4.24	-2.63	1.54
3351	2021-03-22	54.27	3.85	7.64	333,906	50.87	56.08	50.82	10.34	6.68	-0.50
3350	2021-03-19	50.42	0.46	0.92	381,461	49.96	52.44	49.03	6.83	0.92	0.89
3349	2021-03-18	49.96	2.30	-4.40	334,322	51.74	52.83	49.74	5.97	-3.44	0.00
3348	2021-03-17	52.26	0.28	-0.53	281,407	50.90	53.69	49.01	9.19	2.67	-1.00
3347	2021-03-16	52.54	6.89	15.09	871,057	47.90	56.96	47.90	18.91	9.69	-3.12
3346	2021-03-15	45.65	0.36	0.79	179,988	45.00	46.80	44.46	5.20	1.44	4.93
3345	2021-03-12	45.29	1.36	-2.92	224,970	46.02	46.05	43.51	5.52	-1.59	-0.64
3344	2021-03-11	46.65	2.04	4.57	256,857	45.25	46.99	45.01	4.38	3.09	-1.35
3343	2021-03-10	44.61	0.17	0.38	277,500	45.07	47.19	44.11	6.83	-1.02	1.43
3342	2021-03-09	44.44	2.45	5.83	246,100	43.10	45.76	43.00	6.40	3.11	1.42
3341	2021-03-08	41.99	1.31	-3.03	333,523	43.26	44.40	41.50	6.70	-2.94	2.64
3340	2021-03-05	43.30	2.56	-5.58	627,516	46.51	48.50	39.07	20.28	-6.90	-0.09
3339	2021-03-04	45.86	7.93	-14.74	724,198	52.37	53.27	45.26	15.30	-12.43	1.42

OPRX Investment Calculator

This calculator shows the potential of OPRX stock.
Just pick a start date, end date and click Calculate.

Ticker:

OPRX

Date start:

2007-11-28 open

Date end:

2023-02-23 close

Duration:

15 years 91 days

Trading days:

3,837

There are no history of "OPRX" dividends

BUY

Your initial investment on 2007-11-28 open

1,000.00

Shares bought: 33.33

Stock price: 30.00

SELL

Value on 2023-02-23 close

612.33

NET: -387.67

ROI: -38.77% (0.61x)

Annualised: -3.17% (0.97x)

Stock price: 18.37

Duration: 15 years 91 days

Trading days: 3,837

Click here to calculate the HIGHEST and LOWEST values of your investment.

OPRX Monthly statistics

This section shows monthly performance of OPRX stock.
There are 184 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	19.98 2023-02-02	16.80 2023-02-10	17.98 2023-02-01	18.37 2023-02-23	2.17	11.12	-6.56
2023 January	20	19.32 2023-01-04	16.30 2023-01-20	16.99 2023-01-03	17.95 2023-01-31	5.65	13.71	-4.06
2022 December	21	21.27 2022-12-01	15.49 2022-12-28	21.17 2022-12-01	16.80 2022-12-30	-20.64	0.47	-26.83
2022 November	21	22.77 2022-11-15	13.60 2022-11-04	16.34 2022-11-01	21.09 2022-11-30	29.07	39.35	-16.77
2022 October	21	16.67 2022-10-26	13.61 2022-10-17	14.88 2022-10-03	15.42 2022-10-31	3.63	12.03	-8.53
2022 September	21	16.26 2022-09-09	13.41 2022-09-22	15.37 2022-09-01	14.82 2022-09-30	-3.58	5.79	-12.75
2022 August	23	24.97 2022-08-08	13.80 2022-08-10	22.30 2022-08-01	15.87 2022-08-31	-28.83	11.97	-38.12
2022 July	20	30.82 2022-07-07	20.11 2022-07-25	27.19 2022-07-01	22.47 2022-07-29	-17.36	13.35	-26.04
2022 June	21	30.77 2022-06-27	24.67 2022-06-16	25.83 2022-06-01	27.39 2022-06-30	6.04	19.13	-4.49
2022 May	21	30.82 2022-05-04	21.33 2022-05-12	27.82 2022-05-02	25.58 2022-05-31	-8.05	10.78	-23.33
2022 April	21	42.30 2022-04-13	27.53 2022-04-28	37.91 2022-04-01	28.11 2022-04-29	-25.85	11.58	-27.38
2022 March	23	45.50 2022-03-01	34.31 2022-03-14	45.02 2022-03-01	37.71 2022-03-31	-16.24	1.07	-23.79
2022 February	20	49.23 2022-02-16	37.38 2022-02-24	45.32 2022-02-01	45.29 2022-02-28	-0.07	8.63	-17.52
2022 January	20	63.94 2022-01-04	37.85 2022-01-28	62.52 2022-01-03	44.93 2022-01-31	-28.13	2.27	-39.46
2021 December	22	67.05 2021-12-01	52.39 2021-12-17	67.00 2021-12-01	62.11 2021-12-31	-7.30	0.07	-21.81
2021 November	21	98.57 2021-11-02	63.27 2021-11-30	97.35 2021-11-01	65.00 2021-11-30	-33.23	1.25	-35.01
2021 October	21	99.18 2021-10-29	79.14 2021-10-08	85.34 2021-10-01	96.70 2021-10-29	13.31	16.22	-7.27
2021 September	21	87.24 2021-09-30	63.70 2021-09-15	65.84 2021-09-01	85.55 2021-09-30	29.94	32.50	-3.25
2021 August	22	69.14 2021-08-27	53.65 2021-08-03	55.79 2021-08-02	66.18 2021-08-31	18.62	23.93	-3.84
2021 July	21	62.20 2021-07-01	49.09 2021-07-19	62.15 2021-07-01	55.27 2021-07-30	-11.07	0.08	-21.01
2021 June	22	63.90 2021-06-25	49.17 2021-06-01	49.70 2021-06-01	61.90 2021-06-30	24.55	28.57	-1.07
2021 May	20	55.00 2021-05-07	41.00 2021-05-11	50.54 2021-05-03	49.12 2021-05-28	-2.81	8.82	-18.88
2021 April	21	54.47 2021-04-05	45.89 2021-04-20	49.46 2021-04-01	50.46 2021-04-30	2.02	10.13	-7.22
2021 March	23	61.33 2021-03-02	39.07 2021-03-05	55.89 2021-03-01	48.75 2021-03-31	-12.78	9.73	-30.09
2021 February	19	63.90 2021-02-16	44.34 2021-02-01	45.61 2021-02-01	53.18 2021-02-26	16.60	40.10	-2.78
2021 January	19	48.87 2021-01-26	31.90 2021-01-04	33.04 2021-01-04	45.14 2021-01-29	36.62	47.91	-3.45
2020 December	22	34.22 2020-12-22	25.22 2020-12-02	26.50 2020-12-01	31.16 2020-12-31	17.58	29.13	-4.83
2020 November	20	27.20 2020-11-30	19.61 2020-11-02	19.95 2020-11-02	26.42 2020-11-30	32.43	36.34	-1.70
2020 October	22	22.55 2020-10-26	17.01 2020-10-08	20.61 2020-10-01	19.80 2020-10-30	-3.93	9.41	-17.47
2020 September	21	22.44 2020-09-28	17.70 2020-09-14	20.20 2020-09-01	20.85 2020-09-30	3.22	11.09	-12.38
2020 August	21	20.86 2020-08-31	13.97 2020-08-03	14.29 2020-08-03	20.16 2020-08-31	41.08	45.98	-2.24
2020 July	22	15.85 2020-07-21	12.80 2020-07-01	13.03 2020-07-01	14.15 2020-07-31	8.60	21.64	-1.77
2020 June	22	14.15 2020-06-09	11.14 2020-06-01	11.14 2020-06-01	13.03 2020-06-30	16.97	27.02	0.00
2020 May	20	13.09 2020-05-26	8.66 2020-05-01	9.08 2020-05-01	11.36 2020-05-29	25.11	44.16	-4.63
2020 April	21	10.61 2020-04-17	8.05 2020-04-07	8.47 2020-04-01	9.31 2020-04-30	9.92	25.27	-4.96
2020 March	22	9.19 2020-03-31	6.50 2020-03-16	8.29 2020-03-02	9.06 2020-03-31	9.29	10.86	-21.59
2020 February	19	11.99 2020-02-24	7.71 2020-02-28	11.04 2020-02-03	8.35 2020-02-28	-24.37	8.61	-30.16
2020 January	21	11.89 2020-01-29	9.72 2020-01-06	10.25 2020-01-02	11.05 2020-01-31	7.80	16.00	-5.17
2019 December	21	10.93 2019-12-09	8.63 2019-12-05	10.71 2019-12-02	10.27 2019-12-31	-4.11	2.05	-19.42
2019 November	20	13.22 2019-11-01	9.00 2019-11-06	13.08 2019-11-01	10.70 2019-11-29	-18.20	1.07	-31.19
2019 October	23	14.74 2019-10-01	12.50 2019-10-02	14.55 2019-10-01	13.00 2019-10-31	-10.65	1.31	-14.09
2019 September	20	17.24 2019-09-04	14.30 2019-09-30	16.40 2019-09-03	14.48 2019-09-30	-11.71	5.12	-12.80
2019 August	22	16.87 2019-08-30	13.42 2019-08-07	15.05 2019-08-01	16.41 2019-08-30	9.04	12.09	-10.83
2019 July	22	16.57 2019-07-01	14.45 2019-07-23	16.35 2019-07-01	15.09 2019-07-31	-7.71	1.35	-11.62
2019 June	20	16.29 2019-06-28	12.67 2019-06-05	15.36 2019-06-03	16.20 2019-06-28	5.47	6.05	-17.51
2019 May	22	16.75 2019-05-20	10.43 2019-05-02	11.10 2019-05-01	15.39 2019-05-31	38.65	50.90	-6.04
2019 April	21	13.40 2019-04-01	10.00 2019-04-25	12.65 2019-04-01	11.20 2019-04-30	-11.46	5.93	-20.95
2019 March	21	15.71 2019-03-15	12.24 2019-03-27	14.37 2019-03-01	12.72 2019-03-29	-11.48	9.32	-14.82
2019 February	19	14.81 2019-02-27	11.15 2019-02-04	11.75 2019-02-01	14.36 2019-02-28	22.21	26.04	-5.11
2019 January	21	13.90 2019-01-09	9.96 2019-01-16	10.84 2019-01-02	11.24 2019-01-31	3.69	28.23	-8.12
2018 December	19	16.35 2018-12-04	8.92 2018-12-21	15.94 2018-12-03	10.97 2018-12-31	-31.18	2.57	-44.04
2018 November	21	18.00 2018-11-08	13.66 2018-11-15	16.58 2018-11-01	16.21 2018-11-30	-2.23	8.56	-17.61
2018 October	23	18.00 2018-10-01	13.50 2018-10-12	18.00 2018-10-01	16.35 2018-10-31	-9.17	0.00	-25.00
2018 September	19	18.39 2018-09-20	12.42 2018-09-04	12.76 2018-09-04	18.00 2018-09-28	41.07	44.12	-2.66
2018 August	23	12.80 2018-08-31	9.32 2018-08-03	10.74 2018-08-01	12.76 2018-08-31	18.81	19.18	-13.22
2018 July	21	11.24 2018-07-10	9.66 2018-07-06	10.60 2018-07-02	10.40 2018-07-31	-1.89	6.04	-8.87
2018 June	21	11.00 2018-06-25	7.25 2018-06-15	8.28 2018-06-01	10.40 2018-06-29	25.60	32.85	-12.44
2018 May	22	8.90 2018-05-15	5.67 2018-05-01	6.12 2018-05-01	8.28 2018-05-31	35.29	45.42	-7.35
2018 April	21	6.30 2018-04-25	4.29 2018-04-10	4.62 2018-04-02	6.12 2018-04-30	32.47	36.36	-7.14
2018 March	21	4.80 2018-03-22	4.20 2018-03-16	4.74 2018-03-01	4.62 2018-03-29	-2.53	1.27	-11.39
2018 February	19	4.98 2018-02-28	3.36 2018-02-20	4.05 2018-02-01	4.74 2018-02-28	17.04	22.96	-17.04
2018 January	21	4.86 2018-01-11	3.93 2018-01-22	4.74 2018-01-02	4.11 2018-01-31	-13.29	2.53	-17.09
2017 December	20	4.74 2017-12-29	4.17 2017-12-19	4.59 2017-12-01	4.71 2017-12-29	2.61	3.27	-9.15
2017 November	21	4.80 2017-11-14	3.51 2017-11-02	3.72 2017-11-01	4.62 2017-11-30	24.19	29.03	-5.65
2017 October	22	4.05 2017-10-09	3.45 2017-10-03	3.75 2017-10-02	3.75 2017-10-31	0.00	8.00	-8.00
2017 September	20	3.90 2017-09-29	3.30 2017-09-25	3.72 2017-09-01	3.72 2017-09-29	0.00	4.84	-11.29
2017 August	23	3.90 2017-08-14	3.24 2017-08-01	3.30 2017-08-01	3.81 2017-08-31	15.45	18.18	-1.82
2017 July	20	3.33 2017-07-31	2.76 2017-07-17	3.09 2017-07-03	3.30 2017-07-31	6.80	7.77	-10.68
2017 June	22	3.30 2017-06-26	1.92 2017-06-06	2.16 2017-06-01	3.09 2017-06-30	43.06	52.78	-11.11
2017 May	22	2.52 2017-05-09	1.89 2017-05-02	2.10 2017-05-01	2.19 2017-05-31	4.29	20.00	-10.00
2017 April	19	2.43 2017-04-03	1.95 2017-04-28	2.43 2017-04-03	2.10 2017-04-28	-13.58	0.00	-19.75
2017 March	23	2.55 2017-03-15	2.07 2017-03-20	2.10 2017-03-01	2.46 2017-03-31	17.14	21.43	-1.43
2017 February	19	2.31 2017-02-15	1.98 2017-02-16	2.25 2017-02-01	2.13 2017-02-28	-5.33	2.67	-12.00
2017 January	20	2.49 2017-01-26	2.22 2017-01-13	2.43 2017-01-03	2.31 2017-01-31	-4.94	2.47	-8.64
2016 December	21	2.70 2016-12-20	2.13 2016-12-19	2.55 2016-12-01	2.43 2016-12-30	-4.71	5.88	-16.47
2016 November	21	3.00 2016-11-03	1.95 2016-11-30	2.88 2016-11-01	2.55 2016-11-30	-11.46	4.17	-32.29
2016 October	21	3.42 2016-10-25	2.58 2016-10-31	3.30 2016-10-03	2.88 2016-10-31	-12.73	3.64	-21.82
2016 September	21	3.45 2016-09-19	3.00 2016-09-27	3.03 2016-09-01	3.30 2016-09-30	8.91	13.86	-0.99
2016 August	23	3.57 2016-08-23	3.00 2016-08-04	3.30 2016-08-01	3.45 2016-08-31	4.55	8.18	-9.09
2016 July	20	3.60 2016-07-22	3.03 2016-07-20	3.45 2016-07-01	3.45 2016-07-29	0.00	4.35	-12.17
2016 June	22	3.51 2016-06-30	3.00 2016-06-17	3.42 2016-06-01	3.45 2016-06-30	0.88	2.63	-12.28
2016 May	21	3.54 2016-05-11	2.85 2016-05-17	3.15 2016-05-02	3.45 2016-05-31	9.52	12.38	-9.52
2016 April	21	3.60 2016-04-22	3.06 2016-04-13	3.24 2016-04-01	3.15 2016-04-29	-2.78	11.11	-5.56
2016 March	22	3.30 2016-03-23	2.67 2016-03-07	3.09 2016-03-01	3.15 2016-03-31	1.94	6.80	-13.59
2016 February	20	3.27 2016-02-02	2.67 2016-02-22	3.18 2016-02-01	3.09 2016-02-29	-2.83	2.83	-16.04
2016 January	19	3.72 2016-01-06	2.94 2016-01-22	3.72 2016-01-04	3.24 2016-01-29	-12.90	0.00	-20.97
2015 December	22	3.96 2015-12-04	3.30 2015-12-30	3.90 2015-12-01	3.66 2015-12-31	-6.15	1.54	-15.38
2015 November	20	4.02 2015-11-05	3.30 2015-11-18	3.87 2015-11-02	3.90 2015-11-30	0.78	3.88	-14.73
2015 October	22	3.93 2015-10-26	3.30 2015-10-01	3.60 2015-10-01	3.78 2015-10-30	5.00	9.17	-8.33
2015 September	21	3.72 2015-09-30	2.28 2015-09-10	2.70 2015-09-01	3.63 2015-09-30	34.44	37.78	-15.56
2015 August	21	3.06 2015-08-13	2.55 2015-08-31	2.61 2015-08-03	2.76 2015-08-31	5.75	17.24	-2.30
2015 July	22	3.84 2015-07-02	2.70 2015-07-29	3.21 2015-07-01	3.00 2015-07-31	-6.54	19.63	-15.89
2015 June	22	3.27 2015-06-26	2.43 2015-06-17	3.06 2015-06-01	3.21 2015-06-30	4.90	6.86	-20.59
2015 May	20	3.75 2015-05-01	2.94 2015-05-29	3.75 2015-05-01	3.06 2015-05-29	-18.40	0.00	-21.60
2015 April	21	4.11 2015-04-01	3.18 2015-04-27	3.93 2015-04-01	3.75 2015-04-30	-4.58	4.58	-19.08
2015 March	22	4.20 2015-03-27	3.75 2015-03-12	4.05 2015-03-02	3.93 2015-03-31	-2.96	3.70	-7.41
2015 February	19	4.77 2015-02-20	3.00 2015-02-04	3.15 2015-02-02	4.20 2015-02-27	33.33	51.43	-4.76
2015 January	20	3.42 2015-01-06	2.94 2015-01-20	3.36 2015-01-02	3.18 2015-01-30	-5.36	1.79	-12.50
2014 December	22	3.57 2014-12-31	2.28 2014-12-01	2.70 2014-12-01	3.54 2014-12-31	31.11	32.22	-15.56
2014 November	19	3.00 2014-11-11	2.55 2014-11-24	2.85 2014-11-03	2.67 2014-11-28	-6.32	5.26	-10.53
2014 October	23	3.66 2014-10-06	2.58 2014-10-21	3.60 2014-10-01	2.82 2014-10-31	-21.67	1.67	-28.33
2014 September	21	3.84 2014-09-02	3.12 2014-09-23	3.63 2014-09-02	3.60 2014-09-30	-0.83	5.79	-14.05
2014 August	21	4.17 2014-08-25	3.30 2014-08-15	4.05 2014-08-01	3.96 2014-08-29	-2.22	2.96	-18.52
2014 July	22	4.77 2014-07-24	3.45 2014-07-08	4.71 2014-07-01	4.05 2014-07-31	-14.01	1.27	-26.75
2014 June	21	5.10 2014-06-04	4.29 2014-06-19	4.56 2014-06-02	4.77 2014-06-30	4.61	11.84	-5.92
2014 May	21	5.16 2014-05-19	4.44 2014-05-30	4.83 2014-05-01	4.56 2014-05-30	-5.59	6.83	-8.07
2014 April	21	5.76 2014-04-08	4.32 2014-04-17	4.65 2014-04-01	4.86 2014-04-30	4.52	23.87	-7.10
2014 March	21	5.70 2014-03-03	4.23 2014-03-17	5.10 2014-03-03	4.83 2014-03-31	-5.29	11.76	-17.06
2014 February	19	6.15 2014-02-26	4.35 2014-02-24	5.40 2014-02-03	5.55 2014-02-28	2.78	13.89	-19.44
2014 January	21	6.36 2014-01-21	4.32 2014-01-08	4.98 2014-01-02	5.61 2014-01-31	12.65	27.71	-13.25
2013 December	21	5.67 2013-12-30	3.90 2013-12-19	4.20 2013-12-02	5.10 2013-12-31	21.43	35.00	-7.14
2013 November	20	4.95 2013-11-27	2.73 2013-11-19	3.66 2013-11-01	4.50 2013-11-29	22.95	35.25	-25.41
2013 October	23	3.60 2013-10-11	2.85 2013-10-30	3.57 2013-10-01	3.03 2013-10-31	-15.13	0.84	-20.17
2013 September	20	5.07 2013-09-06	2.58 2013-09-24	4.89 2013-09-03	3.54 2013-09-30	-27.61	3.68	-47.24
2013 August	22	5.55 2013-08-14	4.68 2013-08-29	5.55 2013-08-01	5.10 2013-08-30	-8.11	0.00	-15.68
2013 July	22	6.15 2013-07-18	4.50 2013-07-10	4.68 2013-07-01	5.64 2013-07-31	20.51	31.41	-3.85
2013 June	20	6.00 2013-06-07	4.50 2013-06-28	5.73 2013-06-03	4.68 2013-06-28	-18.32	4.71	-21.47
2013 May	22	6.15 2013-05-29	3.30 2013-05-08	3.48 2013-05-01	5.94 2013-05-31	70.69	76.72	-5.17
2013 April	22	4.35 2013-04-04	3.30 2013-04-10	4.08 2013-04-01	3.69 2013-04-30	-9.56	6.62	-19.12
2013 March	20	4.89 2013-03-13	2.94 2013-03-06	3.12 2013-03-01	4.11 2013-03-28	31.73	56.73	-5.77
2013 February	19	3.45 2013-02-20	2.70 2013-02-04	3.06 2013-02-01	3.00 2013-02-28	-1.96	12.75	-11.76
2013 January	21	3.66 2013-01-16	2.85 2013-01-02	2.85 2013-01-02	3.15 2013-01-31	10.53	28.42	0.00
2012 December	20	3.90 2012-12-05	2.85 2012-12-28	3.12 2012-12-03	3.18 2012-12-31	1.92	25.00	-8.65
2012 November	21	4.41 2012-11-02	2.67 2012-11-20	3.48 2012-11-01	3.09 2012-11-30	-11.21	26.72	-23.28
2012 October	21	5.52 2012-10-05	2.76 2012-10-31	4.29 2012-10-01	3.48 2012-10-31	-18.88	28.67	-35.66
2012 September	19	5.91 2012-09-07	3.18 2012-09-11	5.55 2012-09-04	4.44 2012-09-28	-20.00	6.49	-42.70
2012 August	23	5.85 2012-08-31	3.00 2012-08-09	3.30 2012-08-01	5.55 2012-08-31	68.18	77.27	-9.09
2012 July	21	3.45 2012-07-30	2.40 2012-07-18	3.15 2012-07-02	3.30 2012-07-31	4.76	9.52	-23.81
2012 June	21	3.75 2012-06-12	2.85 2012-06-25	3.36 2012-06-01	3.12 2012-06-29	-7.14	11.61	-15.18
2012 May	22	5.37 2012-05-01	2.82 2012-05-31	3.60 2012-05-01	3.30 2012-05-31	-8.33	49.17	-21.67
2012 April	20	3.60 2012-04-27	2.46 2012-04-17	2.76 2012-04-02	3.09 2012-04-30	11.96	30.43	-10.87
2012 March	22	4.05 2012-03-05	2.76 2012-03-30	3.69 2012-03-01	2.76 2012-03-30	-25.20	9.76	-25.20
2012 February	20	4.02 2012-02-27	1.59 2012-02-01	2.10 2012-02-01	3.69 2012-02-29	75.71	91.43	-24.29
2012 January	20	2.70 2012-01-20	1.65 2012-01-26	2.70 2012-01-03	2.40 2012-01-31	-11.11	0.00	-38.89
2011 December	21	3.12 2011-12-06	2.07 2011-12-19	3.12 2011-12-01	2.67 2011-12-30	-14.42	0.00	-33.65
2011 November	21	4.08 2011-11-02	2.46 2011-11-28	3.75 2011-11-01	3.06 2011-11-30	-18.40	8.80	-34.40
2011 October	21	4.20 2011-10-26	2.85 2011-10-06	3.15 2011-10-03	4.05 2011-10-31	28.57	33.33	-9.52
2011 September	21	3.75 2011-09-02	3.06 2011-09-29	3.75 2011-09-01	3.15 2011-09-30	-16.00	0.00	-18.40
2011 August	23	4.35 2011-08-05	3.06 2011-08-26	3.90 2011-08-01	3.75 2011-08-31	-3.85	11.54	-21.54
2011 July	20	4.80 2011-07-25	3.15 2011-07-01	3.15 2011-07-01	3.87 2011-07-29	22.86	52.38	0.00
2011 June	22	3.45 2011-06-30	3.00 2011-06-07	3.42 2011-06-01	3.45 2011-06-30	0.88	0.88	-12.28
2011 May	21	3.45 2011-05-18	2.40 2011-05-02	2.40 2011-05-02	3.42 2011-05-31	42.50	43.75	0.00
2011 April	20	3.06 2011-04-25	1.80 2011-04-11	2.25 2011-04-01	2.55 2011-04-29	13.33	36.00	-20.00
2011 March	23	3.09 2011-03-17	1.80 2011-03-23	3.00 2011-03-01	2.25 2011-03-31	-25.00	3.00	-40.00
2011 February	19	3.48 2011-02-03	3.00 2011-02-28	3.00 2011-02-01	3.00 2011-02-28	0.00	16.00	0.00
2011 January	20	3.45 2011-01-28	2.70 2011-01-06	3.00 2011-01-03	3.30 2011-01-31	10.00	15.00	-10.00
2010 December	22	3.27 2010-12-27	2.40 2010-12-28	2.85 2010-12-01	2.46 2010-12-31	-13.68	14.74	-15.79
2010 November	21	3.60 2010-11-08	2.70 2010-11-09	3.60 2010-11-01	2.85 2010-11-30	-20.83	0.00	-25.00
2010 October	21	4.50 2010-10-01	2.85 2010-10-12	4.38 2010-10-01	3.90 2010-10-29	-10.96	2.74	-34.93
2010 September	21	4.50 2010-09-29	2.25 2010-09-02	3.90 2010-09-01	4.38 2010-09-30	12.31	15.38	-42.31
2010 August	22	4.50 2010-08-18	2.25 2010-08-25	4.20 2010-08-02	3.90 2010-08-31	-7.14	7.14	-46.43
2010 July	21	6.06 2010-07-14	3.63 2010-07-23	3.90 2010-07-01	4.35 2010-07-30	11.54	55.38	-6.92
2010 June	22	7.35 2010-06-07	3.78 2010-06-30	4.80 2010-06-01	3.78 2010-06-30	-21.25	53.13	-21.25
2010 May	20	6.45 2010-05-03	4.50 2010-05-25	4.50 2010-05-03	5.10 2010-05-28	13.33	43.33	0.00
2010 April	21	6.45 2010-04-30	4.05 2010-04-09	5.70 2010-04-01	5.70 2010-04-30	0.00	13.16	-28.95
2010 March	23	6.90 2010-03-15	3.00 2010-03-24	5.40 2010-03-01	5.70 2010-03-31	5.56	27.78	-44.44
2010 February	19	7.05 2010-02-24	3.03 2010-02-05	6.99 2010-02-01	5.10 2010-02-26	-27.04	0.86	-56.65
2010 January	19	7.95 2010-01-15	5.40 2010-01-27	6.75 2010-01-04	6.99 2010-01-29	3.56	17.78	-20.00
2009 December	22	7.35 2009-12-04	3.15 2009-12-29	6.15 2009-12-01	5.61 2009-12-31	-8.78	19.51	-48.78
2009 November	20	11.25 2009-11-02	3.15 2009-11-09	9.00 2009-11-02	8.10 2009-11-30	-10.00	25.00	-65.00
2009 October	22	11.25 2009-10-09	1.20 2009-10-01	1.20 2009-10-01	4.50 2009-10-30	275.00	837.50	0.00
2009 September	21	3.06 2009-09-03	0.60 2009-09-25	3.06 2009-09-01	1.20 2009-09-30	-60.78	0.00	-80.39
2009 August	21	12.15 2009-08-13	3.03 2009-08-28	12.15 2009-08-03	3.06 2009-08-31	-74.81	0.00	-75.06
2009 July	22	10.44 2009-07-22	3.30 2009-07-21	6.00 2009-07-01	9.00 2009-07-31	50.00	74.00	-45.00
2009 June	22	12.75 2009-06-04	3.15 2009-06-05	12.60 2009-06-01	6.00 2009-06-30	-52.38	1.19	-75.00
2009 May	20	13.05 2009-05-28	4.50 2009-05-05	12.75 2009-05-01	12.60 2009-05-29	-1.18	2.35	-64.71
2009 April	21	13.05 2009-04-27	12.00 2009-04-15	13.05 2009-04-01	12.75 2009-04-30	-2.30	0.00	-8.05
2009 March	22	13.05 2009-03-30	1.29 2009-03-09	12.00 2009-03-02	12.00 2009-03-31	0.00	8.75	-89.25
2009 February	19	13.05 2009-02-17	12.45 2009-02-27	12.90 2009-02-02	12.45 2009-02-27	-3.49	1.16	-3.49
2009 January	20	12.90 2009-01-30	12.42 2009-01-05	12.42 2009-01-02	12.90 2009-01-30	3.86	3.86	0.00
2008 December	22	12.90 2008-12-09	12.42 2008-12-31	12.90 2008-12-01	12.42 2008-12-31	-3.72	0.00	-3.72
2008 November	19	12.90 2008-11-28	11.85 2008-11-17	11.85 2008-11-03	12.90 2008-11-28	8.86	8.86	0.00
2008 October	23	12.60 2008-10-29	4.68 2008-10-29	12.60 2008-10-01	11.85 2008-10-31	-5.95	0.00	-62.86
2008 September	21	12.60 2008-09-30	10.50 2008-09-23	12.54 2008-09-02	12.60 2008-09-30	0.48	0.48	-16.27
2008 August	21	12.54 2008-08-29	9.45 2008-08-22	12.54 2008-08-01	12.54 2008-08-29	0.00	0.00	-24.64
2008 July	22	12.54 2008-07-31	1.53 2008-07-23	12.48 2008-07-01	12.54 2008-07-31	0.48	0.48	-87.74
2008 June	21	12.54 2008-06-30	12.24 2008-06-05	12.45 2008-06-02	12.54 2008-06-30	0.72	0.72	-1.69
2008 May	21	12.45 2008-05-30	10.56 2008-05-21	12.42 2008-05-01	12.45 2008-05-30	0.24	0.24	-14.98
2008 April	22	45.00 2008-04-25	9.00 2008-04-01	12.00 2008-04-01	12.45 2008-04-30	3.75	275.00	-25.00
2008 March	20	24.00 2008-03-24	12.00 2008-03-31	21.00 2008-03-03	12.00 2008-03-31	-42.86	14.29	-42.86
2008 February	20	21.00 2008-02-25	12.00 2008-02-29	21.00 2008-02-01	12.00 2008-02-29	-42.86	0.00	-42.86
2008 January	21	21.00 2008-01-31	15.00 2008-01-29	15.00 2008-01-02	21.00 2008-01-31	40.00	40.00	0.00
2007 December	20	45.00 2007-12-14	15.00 2007-12-31	30.00 2007-12-03	15.00 2007-12-31	-50.00	50.00	-50.00
2007 November	3	87.00 2007-11-30	6.00 2007-11-29	30.00 2007-11-28	33.00 2007-11-30	10.00	190.00	-80.00

OPRX Dividends

This table shows historical dividends paid by OPRX.

There are no OPRX dividends to display.

OPRX Stock Splits

This table shows OPRX stock splits.
There were at least 2 stock splits in a history of OPRX stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		1	3000
2018-05-14	1:3	1	3	yes
2008-04-02	1:1000	1	1000	yes

OPRX Basic Information

Ticker, symbol:

OPRX
Full title:

OPTIMIZERx Corp
First trading day:

2007-11-28
Last trading day:

2023-02-23
Total trading days:

3,838
Last close price:

18.37 (+1.05%)
Market cap:

577M
Stock Exchange:

NasdaqGS
Sector:

Miscellaneous
Industry:

Business Services
OPRX CEO:

Mr. William Febbo
Full-time employees:

70
Address:

400 Water St Ste 200
Rochester
MICHIGAN
48307
Description:

OptimizeRx Corporation operates as a digital health company that facilitates communication at point-of-care among various stakeholders in healthcare. Its cloud-based solution supports patient adherence to medications by providing real-time access to financial assistance, prior authorization, and critical clinical information; and network consists of electronic health record company platforms, which provide the ambulatory patient market with access to their workflow at the point-of-care. Its products and applications include financial messaging, a virtual patient support center that allows doctors and staff to access sample vouchers, co-pay coupons, and other patient support through their EMR and/or e-prescribe systems; and brand awareness and clinical messaging services. The company's products and applications also comprise brand support services, which focuses on educating and working with pharmaceutical manufacturers on identifying, formulating, and implementing new eRx media strategies, including drug file integration, sales force training, and strategy development services for promoting their products. In addition, it operates cloud based Mobile Health Messenger platform that provides interactive health messaging for enhanced medication adherence and care coordination; and HIPAA-compliant automated mobile messaging platform that allows pharmaceutical manufactures and related entities to directly engage with patients to enhance regimen compliance. Further, the company offers patient programs with treatment and affordability information, lifestyle and condition trackers, Internet device connectivity, forms, and surveys. OptimizeRx Corporation is headquartered in Rochester, Michigan.
Website:

https://www.optimizerx.com/
Phone number:

12486516558

Best intraday sessions of OPRX

This table shows top 100 best intraday sessions of OPRX.

Position	Date	Percentage
1	2009-03-09	853.49
2	2008-07-23	719.61
3	2008-07-28	313.86
4	2008-07-15	296.15
5	2009-11-09	232.38
6	2008-10-29	169.23
7	2009-08-25	147.52
8	2009-07-21	132.00
9	2009-09-25	125.00
10	2009-11-03	90.48
11	2009-12-29	78.10
12	2009-07-23	49.25
13	2010-09-29	48.00
14	2012-01-26	45.45
15	2010-05-03	43.33
16	2010-05-04	42.67
17	2012-05-01	41.67
18	2009-10-05	40.00
19	2008-01-29	40.00
20	2008-02-15	40.00
21	2010-04-29	40.00
22	2011-08-23	35.29
23	2011-08-26	35.29
24	2010-09-02	34.67
25	2011-05-26	34.12
26	2011-05-18	34.12
27	2010-08-31	34.02
28	2012-02-27	34.00
29	2010-11-04	33.33
30	2008-08-11	32.28
31	2011-12-20	32.00
32	2009-11-17	30.57
33	2020-03-17	30.34
34	2008-08-22	30.16
35	2008-08-21	29.75
36	2012-01-17	28.57
37	2012-04-27	26.37
38	2018-02-21	26.27
39	2010-04-26	26.00
40	2014-01-08	25.00
41	2010-05-11	25.00
42	2011-03-23	25.00
43	2011-12-16	25.00
44	2010-03-11	25.00
45	2007-12-13	25.00
46	2011-11-28	24.39
47	2012-10-05	24.32
48	2013-09-24	24.18
49	2017-06-23	24.10
50	2014-02-26	23.60
51	2013-05-17	22.30
52	2007-11-30	22.22
53	2010-06-01	21.88
54	2009-11-02	21.67
55	2010-08-26	21.25
56	2012-11-02	20.95
57	2011-07-25	20.61
58	2011-11-02	20.56
59	2012-04-17	20.48
60	2013-02-04	20.00
61	2008-03-26	20.00
62	2007-12-11	20.00
63	2008-01-15	20.00
64	2011-08-17	20.00
65	2011-08-02	20.00
66	2008-01-10	20.00
67	2008-03-27	20.00
68	2007-12-05	20.00
69	2011-04-25	20.00
70	2011-07-26	19.85
71	2012-05-25	19.13
72	2012-10-10	19.05
73	2010-07-14	18.82
74	2015-09-30	18.63
75	2008-08-14	17.75
76	2016-10-25	17.71
77	2013-05-08	17.39
78	2008-05-21	17.33
79	2015-08-03	17.24
80	2012-08-09	17.00
81	2013-11-27	16.91
82	2020-03-30	16.78
83	2014-12-16	16.67
84	2008-01-04	16.67
85	2017-08-02	16.36
86	2016-03-23	15.79
87	2012-12-07	15.69
88	2012-08-31	15.63
89	2014-03-18	15.58
90	2012-10-22	15.52
91	2013-05-21	15.49
92	2013-03-08	15.38
93	2010-07-23	15.38
94	2013-11-26	15.38
95	2013-11-21	15.18
96	2010-08-19	15.00
97	2012-08-28	14.81
98	2016-05-17	14.58
99	2012-11-16	14.44
100	2013-12-09	14.29

Worst intraday sessions of OPRX

This table shows the worst 100 intraday sessions of OPRX.

Position	Date	Percentage
1	2007-11-28	-60.00
2	2009-08-19	-51.72
3	2009-09-24	-50.00
4	2009-06-30	-46.67
5	2010-03-24	-44.44
6	2008-03-24	-37.50
7	2009-09-16	-36.36
8	2010-08-25	-34.21
9	2010-09-22	-33.33
10	2008-03-18	-31.67
11	2010-10-01	-31.51
12	2011-12-19	-31.00
13	2007-12-31	-28.57
14	2007-12-28	-28.57
15	2010-04-13	-28.21
16	2007-11-29	-25.00
17	2010-04-14	-24.62
18	2010-06-07	-24.49
19	2010-02-25	-23.91
20	2009-09-23	-23.91
21	2010-09-13	-23.33
22	2010-12-28	-23.08
23	2007-12-18	-23.08
24	2007-12-20	-22.73
25	2012-04-04	-22.22
26	2010-04-12	-20.00
27	2008-02-13	-20.00
28	2011-04-18	-20.00
29	2012-06-19	-19.17
30	2013-09-19	-18.52
31	2011-07-19	-18.37
32	2013-11-01	-18.03
33	2010-08-18	-16.67
34	2008-03-20	-16.67
35	2007-12-06	-16.67
36	2011-04-04	-16.67
37	2008-01-22	-16.67
38	2008-09-22	-16.67
39	2010-03-04	-16.67
40	2010-10-26	-16.67
41	2010-10-13	-16.67
42	2013-09-23	-16.51
43	2010-10-20	-15.83
44	2010-04-09	-15.63
45	2020-02-28	-15.23
46	2022-07-22	-15.08
47	2012-05-15	-14.88
48	2010-03-03	-14.76
49	2011-09-09	-14.63
50	2018-10-10	-14.58
51	2011-01-06	-14.29
52	2008-03-04	-14.29
53	2008-02-25	-14.29
54	2008-03-14	-14.29
55	2008-01-18	-14.29
56	2020-03-09	-13.93
57	2010-07-15	-13.91
58	2021-05-10	-13.90
59	2011-08-05	-13.79
60	2018-12-13	-13.75
61	2011-11-07	-13.71
62	2010-11-30	-13.64
63	2020-03-20	-13.57
64	2012-03-02	-13.39
65	2007-12-14	-13.33
66	2010-06-30	-13.10
67	2010-08-20	-13.04
68	2022-07-20	-12.96
69	2009-11-06	-12.86
70	2010-07-21	-12.75
71	2008-03-07	-12.50
72	2012-11-13	-12.50
73	2011-07-11	-12.50
74	2021-03-04	-12.43
75	2017-06-06	-12.20
76	2017-04-25	-12.00
77	2007-12-26	-11.76
78	2020-06-10	-11.72
79	2010-04-30	-11.63
80	2014-12-17	-11.43
81	2012-10-19	-11.35
82	2013-12-06	-11.25
83	2021-04-05	-11.09
84	2012-09-10	-10.99
85	2013-12-19	-10.96
86	2010-03-15	-10.87
87	2010-04-16	-10.84
88	2010-04-19	-10.84
89	2013-04-19	-10.77
90	2015-10-20	-10.77
91	2020-10-08	-10.76
92	2012-08-08	-10.71
93	2009-10-02	-10.71
94	2013-04-08	-10.71
95	2015-03-12	-10.71
96	2013-06-25	-10.61
97	2013-04-10	-10.40
98	2011-11-01	-10.40
99	2012-06-12	-10.40
100	2012-05-24	-10.40

Best after-hours sessions of OPRX

This table shows top 100 best after-hours sessions of OPRX.

Position	Date	Percentage
1	2008-04-16	275.00
2	2009-10-01	250.00
3	2009-06-05	218.18
4	2007-11-29	200.00
5	2010-02-05	131.68
6	2009-10-08	114.29
7	2009-10-30	100.00
8	2009-06-18	87.50
9	2009-08-19	78.57
10	2008-02-29	75.00
11	2009-11-05	75.00
12	2009-07-17	64.57
13	2008-03-20	60.00
14	2010-02-12	56.00
15	2010-03-24	50.00
16	2009-07-06	50.00
17	2010-10-08	46.08
18	2010-04-13	42.14
19	2008-01-16	40.00
20	2007-12-28	40.00
21	2007-12-18	40.00
22	2008-01-02	40.00
23	2010-10-12	39.81
24	2010-04-12	39.29
25	2010-09-08	38.61
26	2010-09-21	36.36
27	2010-06-04	36.11
28	2011-04-01	36.00
29	2010-07-13	36.00
30	2011-04-14	35.71
31	2009-07-31	35.00
32	2008-03-17	33.33
33	2010-04-14	33.33
34	2009-11-25	31.71
35	2010-10-27	30.00
36	2010-12-28	30.00
37	2010-04-09	29.63
38	2010-01-27	29.44
39	2011-05-02	27.50
40	2010-03-29	26.67
41	2012-05-16	26.21
42	2010-03-19	25.93
43	2008-02-14	25.00
44	2010-09-03	24.75
45	2011-07-19	22.50
46	2010-12-31	21.95
47	2008-03-18	21.95
48	2013-10-31	20.79
49	2011-09-08	20.59
50	2009-12-31	20.32
51	2011-07-08	20.30
52	2008-03-24	20.00
53	2010-08-17	20.00
54	2008-03-19	20.00
55	2012-04-04	19.05
56	2009-10-28	19.05
57	2013-05-09	18.10
58	2010-08-12	17.39
59	2008-03-13	16.67
60	2008-03-05	16.67
61	2012-04-30	16.50
62	2010-11-29	15.79
63	2010-05-25	15.63
64	2012-03-02	15.45
65	2012-02-23	15.00
66	2010-09-23	15.00
67	2010-11-15	15.00
68	2010-07-20	14.62
69	2008-03-06	14.29
70	2009-09-23	14.29
71	2010-10-25	14.29
72	2010-08-24	14.00
73	2021-09-29	13.39
74	2012-02-07	12.86
75	2010-01-14	12.77
76	2010-03-10	12.50
77	2012-05-09	12.50
78	2021-01-15	12.37
79	2010-11-09	12.22
80	2012-04-12	12.22
81	2011-12-05	12.22
82	2010-04-15	12.15
83	2010-04-16	12.15
84	2015-03-11	12.00
85	2013-06-24	11.88
86	2013-07-15	11.88
87	2013-12-19	11.54
88	2014-07-08	11.54
89	2010-12-13	11.25
90	2010-12-08	11.25
91	2012-04-25	11.11
92	2010-09-10	11.11
93	2012-04-20	11.11
94	2011-09-15	10.68
95	2017-06-16	10.67
96	2010-01-11	10.64
97	2012-06-25	10.53
98	2011-01-07	10.53
99	2012-05-22	10.48
100	2013-09-12	10.45

Worst after-hours sessions of OPRX

This table shows the worst 100 after-hours sessions of OPRX.

Position	Date	Percentage
1	2009-03-06	-89.25
2	2008-07-22	-87.80
3	2008-07-25	-75.49
4	2009-06-04	-75.29
5	2008-07-14	-75.12
6	2008-04-25	-73.33
7	2009-11-02	-71.23
8	2009-11-06	-65.57
9	2009-10-09	-60.00
10	2009-08-27	-59.60
11	2010-02-04	-56.65
12	2009-08-21	-56.00
13	2009-11-16	-55.01
14	2009-12-28	-50.24
15	2009-07-20	-50.00
16	2008-10-28	-47.12
17	2009-06-17	-42.86
18	2010-09-01	-42.31
19	2009-07-22	-42.24
20	2009-07-16	-41.67
21	2022-08-09	-37.98
22	2011-04-08	-36.84
23	2010-10-11	-36.24
24	2010-02-10	-35.90
25	2008-03-27	-33.33
26	2008-02-25	-33.33
27	2010-03-18	-32.50
28	2012-01-25	-31.25
29	2010-05-03	-30.23
30	2010-05-05	-29.91
31	2012-05-01	-28.82
32	2010-08-06	-28.57
33	2010-09-07	-28.57
34	2012-10-05	-27.72
35	2010-01-20	-27.60
36	2011-08-25	-25.55
37	2011-05-25	-25.44
38	2010-07-14	-25.25
39	2010-11-08	-25.00
40	2008-03-14	-25.00
41	2011-08-22	-24.44
42	2019-11-05	-24.42
43	2008-08-20	-24.40
44	2008-08-08	-24.40
45	2009-11-30	-24.07
46	2011-08-26	-23.91
47	2011-03-17	-23.30
48	2008-08-21	-23.17
49	2010-11-03	-21.74
50	2011-04-25	-21.57
51	2007-12-19	-21.43
52	2018-02-20	-21.33
53	2014-01-07	-21.31
54	2010-04-23	-21.05
55	2010-04-30	-21.05
56	2010-04-26	-20.63
57	2009-09-29	-20.45
58	2011-11-25	-20.39
59	2010-08-18	-20.00
60	2010-11-19	-17.39
61	2011-05-16	-17.39
62	2009-08-13	-17.28
63	2011-07-22	-17.09
64	2011-07-25	-17.09
65	2012-04-16	-17.00
66	2013-05-07	-16.67
67	2008-01-15	-16.67
68	2011-08-10	-16.67
69	2008-03-26	-16.67
70	2012-01-10	-16.67
71	2008-03-25	-16.67
72	2008-01-09	-16.67
73	2008-02-12	-16.67
74	2008-01-14	-16.67
75	2012-02-09	-16.46
76	2008-10-30	-16.27
77	2009-10-23	-16.00
78	2010-06-23	-15.87
79	2010-04-08	-15.79
80	2008-08-13	-14.87
81	2012-03-05	-14.81
82	2008-05-20	-14.77
83	2010-06-25	-14.77
84	2017-08-17	-14.73
85	2013-05-17	-14.71
86	2012-05-03	-14.71
87	2008-02-07	-14.29
88	2008-01-07	-14.29
89	2011-03-22	-14.29
90	2008-03-07	-14.29
91	2008-10-20	-14.29
92	2008-01-03	-14.29
93	2013-02-01	-14.29
94	2018-12-17	-14.22
95	2010-09-24	-13.91
96	2010-12-30	-13.68
97	2016-05-16	-13.51
98	2011-12-01	-13.46
99	2009-08-18	-13.43
100	2012-11-02	-13.39

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:49:13

OPRX information

Full title

OPTIMIZERx Corp
First trading day

2007-11-28
Last trading day

2023-02-23
Total trading days

3,838
Last close price

18.37 (+1.05%)
Market cap

577M
Stock Exchange

NasdaqGS
Sector

Miscellaneous
Industry

Business Services
OPRX CEO

Mr. William Febbo
Full-time employees

70
Address

400 Water St Ste 200
Rochester
MICHIGAN
48307
Website

https://www.optimizerx.com/
Phone number

12486516558
Description

OptimizeRx Corporation operates as a digital health company that facilitates communication at point-of-care among various stakeholders in healthcare. Its cloud-based solution supports patient adherence to medications by providing real-time access to financial assistance, prior authorization, and critical clinical information; and network consists of electronic health record company platforms, which provide the ambulatory patient market with access to their workflow at the point-of-care. Its products and applications include financial messaging, a virtual patient support center that allows doctors and staff to access sample vouchers, co-pay coupons, and other patient support through their EMR and/or e-prescribe systems; and brand awareness and clinical messaging services. The company's products and applications also comprise brand support services, which focuses on educating and working with pharmaceutical manufacturers on identifying, formulating, and implementing new eRx media strategies, including drug file integration, sales force training, and strategy development services for promoting their products. In addition, it operates cloud based Mobile Health Messenger platform that provides interactive health messaging for enhanced medication adherence and care coordination; and HIPAA-compliant automated mobile messaging platform that allows pharmaceutical manufactures and related entities to directly engage with patients to enhance regimen compliance. Further, the company offers patient programs with treatment and affordability information, lifestyle and condition trackers, Internet device connectivity, forms, and surveys. OptimizeRx Corporation is headquartered in Rochester, Michigan.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

82 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...