Optimi Health Corp. OPTH
NASDAQ · United States · Process Industries
$4.64-0.07 (-1.49%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.73 | +0.42% | $4.74 | $4.81 | $4.66 | 16.06K |
| 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 |