Optimi Health Corp. OPTH
NASDAQ · Vereinigte Staaten · Prozessindustrie
$4,64-0,07 (-1,49 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,64 | -1,49 % | $4,74 | $4,81 | $4,56 | 30,69K |
| 2026-09-30 | $4,71 | -1,46 % | $4,87 | $4,95 | $4,69 | 34,80K |
| 2026-09-29 | $4,78 | -1,44 % | $4,81 | $4,84 | $4,59 | 43,20K |
| 2026-09-28 | $4,85 | +0,62 % | $4,79 | $5,00 | $4,76 | 15,80K |
| 2026-09-25 | $4,82 | -1,63 % | $4,85 | $4,99 | $4,78 | 13,20K |
| 2026-09-24 | $4,90 | -1,21 % | $4,93 | $4,93 | $4,76 | 26,80K |
| 2026-09-23 | $4,96 | 0,00 % | $4,96 | $5,15 | $4,96 | 52,60K |
| 2026-09-22 | $4,96 | +2,48 % | $4,85 | $5,10 | $4,85 | 31,00K |
| 2026-09-21 | $4,84 | -2,22 % | $4,99 | $4,99 | $4,75 | 85,90K |
| 2026-09-18 | $4,95 | -0,20 % | $4,99 | $5,00 | $4,73 | 47,20K |
| 2026-09-17 | $4,96 | +1,22 % | $4,96 | $5,00 | $4,84 | 60,80K |
| 2026-09-16 | $4,90 | -3,35 % | $5,10 | $5,10 | $4,76 | 59,70K |
| 2026-09-15 | $5,07 | +6,51 % | $4,76 | $5,20 | $4,53 | 125,30K |
| 2026-09-14 | $4,76 | +7,69 % | $4,36 | $4,84 | $4,36 | 111,20K |
| 2026-09-11 | $4,42 | -1,78 % | $4,55 | $4,64 | $4,36 | 39,00K |
| 2026-09-10 | $4,50 | +3,45 % | $4,40 | $4,60 | $4,11 | 161,50K |
| 2026-09-09 | $4,35 | -10,12 % | $4,88 | $4,99 | $4,33 | 205,60K |
| 2026-09-08 | $4,84 | +1,26 % | $4,82 | $4,96 | $4,68 | 171,90K |
| 2026-09-04 | $4,78 | +1,70 % | $4,71 | $4,78 | $4,70 | 4,40K |
| 2026-09-03 | $4,70 | -1,05 % | $4,78 | $4,81 | $4,70 | 8,60K |
| 2026-09-02 | $4,75 | -4,81 % | $5,00 | $5,00 | $4,70 | 76,10K |
| 2026-09-01 | $4,99 | +1,63 % | $4,90 | $5,00 | $4,83 | 15,00K |
| 2026-08-31 | $4,91 | -0,41 % | $4,88 | $4,98 | $4,72 | 30,50K |
| 2026-08-28 | $4,93 | +0,82 % | $4,91 | $4,93 | $4,81 | 10,70K |
| 2026-08-27 | $4,89 | -0,20 % | $4,81 | $4,98 | $4,80 | 18,90K |
| 2026-08-26 | $4,90 | 0,00 % | $4,80 | $4,96 | $4,80 | 14,70K |
| 2026-08-25 | $4,90 | -1,61 % | $4,95 | $4,99 | $4,90 | 10,00K |
| 2026-08-24 | $4,98 | -0,40 % | $5,00 | $5,00 | $4,75 | 15,50K |
| 2026-08-21 | $5,00 | +2,67 % | $4,80 | $5,05 | $4,75 | 25,80K |
| 2026-08-20 | $4,87 | +2,96 % | $4,71 | $4,90 | $4,70 | 14,60K |
| 2026-08-19 | $4,73 | -1,05 % | $4,90 | $4,92 | $4,72 | 25,50K |
| 2026-08-18 | $4,78 | +0,21 % | $4,77 | $4,95 | $4,64 | 46,50K |
| 2026-08-17 | $4,77 | -0,42 % | $4,84 | $4,84 | $4,65 | 21,20K |
| 2026-08-14 | $4,79 | -0,83 % | $4,66 | $4,82 | $4,66 | 23,30K |
| 2026-08-13 | $4,83 | +1,68 % | $4,80 | $4,95 | $4,67 | 42,70K |
| 2026-08-12 | $4,75 | +1,50 % | $4,87 | $4,87 | $4,51 | 7,30K |
| 2026-08-11 | $4,68 | -3,51 % | $4,94 | $4,94 | $4,65 | 40,00K |
| 2026-08-10 | $4,85 | -3,96 % | $5,15 | $5,15 | $4,80 | 13,20K |
| 2026-08-07 | $5,05 | -1,94 % | $5,01 | $5,15 | $4,90 | 30,20K |
| 2026-08-06 | $5,15 | +1,98 % | $5,07 | $5,15 | $4,95 | 29,90K |
| 2026-08-05 | $5,05 | +5,87 % | $4,86 | $5,10 | $4,85 | 42,60K |
| 2026-08-04 | $4,77 | -1,65 % | $4,93 | $4,93 | $4,68 | 15,70K |
| 2026-08-03 | $4,85 | 0,00 % | $4,99 | $5,10 | $4,85 | 30,80K |
| 2026-07-31 | $4,85 | +3,41 % | $4,56 | $4,93 | $4,52 | 28,90K |
| 2026-07-30 | $4,69 | +0,43 % | $4,70 | $4,80 | $4,46 | 23,00K |
| 2026-07-29 | $4,67 | -1,89 % | $4,71 | $4,81 | $4,65 | 16,90K |
| 2026-07-28 | $4,76 | -3,25 % | $4,80 | $4,89 | $4,60 | 21,40K |
| 2026-07-27 | $4,92 | +5,13 % | $4,85 | $4,95 | $4,68 | 13,00K |
| 2026-07-24 | $4,68 | -1,47 % | $4,70 | $4,88 | $4,56 | 17,80K |
| 2026-07-23 | $4,75 | +4,63 % | $4,59 | $4,87 | $4,30 | 58,10K |
| 2026-07-22 | $4,54 | -4,42 % | $4,61 | $4,70 | $4,40 | 16,30K |
| 2026-07-21 | $4,75 | -0,84 % | $4,80 | $4,80 | $4,60 | 14,00K |
| 2026-07-20 | $4,79 | -4,39 % | $4,99 | $5,06 | $4,73 | 39,10K |
| 2026-07-17 | $5,01 | +1,01 % | $5,00 | $5,04 | $4,79 | 47,60K |
| 2026-07-16 | $4,96 | +4,64 % | $4,89 | $5,20 | $4,65 | 124,80K |
| 2026-07-15 | $4,74 | +15,33 % | $4,30 | $4,79 | $4,10 | 140,20K |
| 2026-07-14 | $4,11 | -11,04 % | $4,75 | $4,99 | $4,11 | 266,50K |
| 2026-07-13 | $4,62 | +0,65 % | $4,51 | $4,71 | $4,51 | 12,90K |
| 2026-07-10 | $4,59 | +0,44 % | $4,68 | $4,70 | $4,51 | 10,60K |
| 2026-07-09 | $4,57 | +0,66 % | $4,59 | $4,69 | $4,57 | 8,60K |
| 2026-07-08 | $4,54 | -2,16 % | $4,56 | $4,62 | $4,47 | 8,90K |
| 2026-07-07 | $4,64 | -4,72 % | $4,75 | $4,75 | $4,50 | 35,90K |
| 2026-07-06 | $4,87 | -0,20 % | $5,16 | $5,16 | $4,72 | 49,70K |
| 2026-07-02 | $4,88 | -2,40 % | $4,85 | $5,00 | $4,70 | 69,50K |
| 2026-07-01 | $5,00 | -1,77 % | $5,03 | $5,45 | $4,65 | 273,40K |
| 2026-06-30 | $5,09 | +14,38 % | $4,57 | $5,37 | $4,40 | 240,20K |
| 2026-06-29 | $4,45 | +8,80 % | $4,15 | $4,54 | $4,08 | 89,40K |
| 2026-06-26 | $4,09 | +0,74 % | $4,07 | $4,34 | $4,00 | 340,10K |
| 2026-06-25 | $4,06 | +1,25 % | $4,05 | $4,31 | $4,02 | 121,10K |
| 2026-06-24 | $4,01 | -3,84 % | $4,21 | $4,21 | $4,01 | 11,40K |
| 2026-06-23 | $4,17 | -1,65 % | $4,10 | $4,41 | $4,10 | 29,80K |
| 2026-06-22 | $4,24 | -15,71 % | $5,00 | $5,19 | $4,15 | 168,40K |
| 2026-06-18 | $5,03 | +15,37 % | $4,60 | $5,75 | $4,40 | 651,30K |
| 2026-06-17 | $4,36 | +4,06 % | $4,41 | $4,46 | $4,01 | 101,50K |
| 2026-06-16 | $4,19 | -12,89 % | $4,74 | $4,80 | $4,03 | 115,70K |
| 2026-06-15 | $4,81 | +5,71 % | $4,55 | $5,01 | $4,34 | 134,00K |
| 2026-06-12 | $4,55 | +12,07 % | $4,54 | $4,73 | $4,35 | 264,00K |
| 2026-06-11 | $4,06 | -13,06 % | $4,67 | $4,67 | $4,00 | 106,40K |
| 2026-06-10 | $4,67 | -5,08 % | $4,90 | $5,13 | $4,67 | 154,20K |
| 2026-06-09 | $4,92 | -4,65 % | $5,15 | $5,35 | $4,64 | 141,50K |
| 2026-06-08 | $5,16 | +11,21 % | $5,27 | $5,99 | $5,15 | 483,00K |
| 2026-06-05 | $4,64 | -17,73 % | $5,66 | $5,74 | $4,51 | 188,80K |
| 2026-06-04 | $5,64 | -0,53 % | $5,65 | $5,79 | $5,50 | 43,60K |
| 2026-06-03 | $5,67 | -3,08 % | $6,00 | $6,00 | $5,60 | 191,10K |
| 2026-06-02 | $5,85 | +3,72 % | $5,73 | $6,20 | $5,60 | 301,30K |
| 2026-06-01 | $5,64 | -5,53 % | $5,85 | $5,92 | $5,62 | 60,00K |
| 2026-05-29 | $5,97 | +5,66 % | $5,70 | $6,08 | $5,60 | 145,70K |
| 2026-05-28 | $5,65 | +2,54 % | $5,57 | $5,75 | $5,54 | 25,40K |
| 2026-05-27 | $5,51 | -3,50 % | $5,82 | $5,82 | $5,46 | 21,40K |
| 2026-05-26 | $5,71 | -2,39 % | $5,80 | $5,91 | $5,37 | 113,20K |