OptiBiotix Health Plc (AIM:OPTI)
London
· Delayed Price · Currency is GBP · Price in GBX 5.88
+0.13 (2.17%)
Mar 6, 2026, 3:37 PM GMT
OptiBiotix Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.88 | 6.00 | 5.80 | 6.00 | - | 4.35% | 291,168 |
| Mar 5, 2026 | 5.75 | 6.00 | 5.73 | 5.75 | 5.75 | - | 142,226 |
| Mar 4, 2026 | 6.10 | 6.20 | 5.90 | 5.75 | 5.75 | -5.74% | 191,209 |
| Mar 3, 2026 | 6.25 | 6.50 | 6.00 | 6.10 | 6.10 | -2.40% | 1,221,140 |
| Mar 2, 2026 | 6.35 | 6.50 | 6.03 | 6.25 | 6.25 | -1.57% | 239,408 |
| Feb 27, 2026 | 6.35 | 6.50 | 6.20 | 6.35 | 6.35 | - | 124,585 |
| Feb 26, 2026 | 6.35 | 6.50 | 6.22 | 6.35 | 6.35 | - | 116,758 |
| Feb 25, 2026 | 6.35 | 6.50 | 6.24 | 6.35 | 6.35 | - | 112,445 |
| Feb 24, 2026 | 6.25 | 6.50 | 6.23 | 6.35 | 6.35 | 1.60% | 570,251 |
| Feb 23, 2026 | 6.05 | 6.50 | 6.00 | 6.25 | 6.25 | - | 216,714 |
| Feb 20, 2026 | 6.23 | 6.50 | 6.00 | 6.25 | 6.25 | - | 228,688 |
| Feb 19, 2026 | 6.35 | 6.50 | 6.08 | 6.25 | 6.25 | -1.57% | 367,510 |
| Feb 18, 2026 | 6.35 | 6.50 | 6.08 | 6.35 | 6.35 | - | 1,251,347 |
| Feb 17, 2026 | 5.85 | 6.70 | 6.00 | 6.35 | 6.35 | 8.55% | 1,810,147 |
| Feb 16, 2026 | 6.30 | 6.10 | 5.10 | 5.85 | 5.85 | -7.14% | 1,488,457 |
| Feb 13, 2026 | 6.75 | 7.00 | 5.80 | 6.30 | 6.30 | -6.67% | 2,050,514 |
| Feb 12, 2026 | 6.80 | 7.00 | 6.80 | 6.75 | 6.75 | - | 57,609 |
| Feb 11, 2026 | 7.40 | 7.30 | 6.75 | 6.75 | 6.75 | -8.78% | 715,535 |
| Feb 10, 2026 | 8.00 | 8.00 | 7.30 | 7.40 | 7.40 | -3.27% | 162,242 |
| Feb 9, 2026 | 7.65 | 7.61 | 7.33 | 7.65 | 7.65 | - | 85,859 |
| Feb 6, 2026 | 7.65 | 8.00 | 7.30 | 7.65 | 7.65 | - | 232,816 |
| Feb 5, 2026 | 7.30 | 7.45 | 7.30 | 7.65 | 7.65 | - | 178,352 |
| Feb 4, 2026 | 7.65 | 7.50 | 7.30 | 7.65 | 7.65 | - | 103,433 |
| Feb 3, 2026 | 7.65 | 8.00 | 7.30 | 7.65 | 7.65 | - | 102,838 |
| Feb 2, 2026 | 7.25 | 7.50 | 7.00 | 7.65 | 7.65 | 5.52% | 403,903 |
| Jan 30, 2026 | 7.25 | 7.24 | 7.00 | 7.25 | 7.25 | - | 99,576 |
| Jan 29, 2026 | 7.35 | 7.50 | 7.00 | 7.25 | 7.25 | - | 314,779 |
| Jan 28, 2026 | 7.75 | 7.69 | 7.00 | 7.25 | 7.25 | -6.45% | 653,658 |
| Jan 27, 2026 | 8.35 | 8.47 | 7.33 | 7.75 | 7.75 | -7.19% | 774,352 |
| Jan 26, 2026 | 8.00 | 8.50 | 8.00 | 8.35 | 8.35 | 4.37% | 385,189 |
| Jan 23, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 278,162 |
| Jan 22, 2026 | 8.00 | 8.50 | 7.60 | 8.00 | 8.00 | 5.26% | 1,244,905 |
| Jan 21, 2026 | 6.75 | 8.00 | 6.60 | 7.60 | 7.60 | 18.75% | 2,216,611 |
| Jan 20, 2026 | 6.40 | 6.50 | 6.33 | 6.40 | 6.40 | - | 48,631 |
| Jan 19, 2026 | 6.35 | 6.50 | 6.28 | 6.40 | 6.40 | 0.79% | 307,701 |
| Jan 16, 2026 | 6.45 | 6.50 | 6.28 | 6.35 | 6.35 | -1.55% | 460,022 |
| Jan 15, 2026 | 6.45 | 6.67 | 6.20 | 6.45 | 6.45 | - | 33,403 |
| Jan 14, 2026 | 6.45 | 6.68 | 6.27 | 6.45 | 6.45 | - | 33,548 |
| Jan 13, 2026 | 6.75 | 6.75 | 6.20 | 6.45 | 6.45 | -3.73% | 798,701 |
| Jan 12, 2026 | 5.90 | 7.00 | 5.83 | 6.70 | 6.70 | 13.56% | 2,128,259 |
| Jan 9, 2026 | 6.25 | 6.50 | 5.65 | 5.90 | 5.90 | -5.60% | 532,722 |
| Jan 8, 2026 | 6.11 | 6.23 | 6.07 | 6.25 | 6.25 | - | 114,626 |
| Jan 7, 2026 | 6.25 | 6.36 | 6.05 | 6.25 | 6.25 | - | 314,382 |
| Jan 6, 2026 | 6.25 | 6.50 | 5.63 | 6.25 | 6.25 | - | 1,647,094 |
| Jan 5, 2026 | 6.75 | 7.00 | 6.06 | 6.25 | 6.25 | -7.41% | 893,299 |
| Jan 2, 2026 | 6.75 | 6.98 | 6.55 | 6.75 | 6.75 | - | 243,489 |
| Dec 31, 2025 | 6.75 | 6.61 | 6.53 | 6.75 | 6.75 | - | 95,026 |
| Dec 30, 2025 | 6.75 | 6.89 | 6.87 | 6.75 | 6.75 | - | 159,681 |
| Dec 29, 2025 | 6.75 | 6.89 | 6.53 | 6.75 | 6.75 | - | 300,496 |
| Dec 24, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 8,092 |
| Dec 23, 2025 | 6.75 | 7.00 | 6.53 | 6.75 | 6.75 | - | 57,538 |
| Dec 22, 2025 | 6.65 | 6.65 | 6.65 | 6.75 | 6.75 | - | 112,095 |
| Dec 19, 2025 | 6.75 | 7.00 | 6.65 | 6.75 | 6.75 | - | 34,282 |
| Dec 18, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 118,424 |
| Dec 17, 2025 | 6.75 | 6.95 | 6.66 | 6.75 | 6.75 | - | 18,161 |
| Dec 16, 2025 | 6.75 | 6.95 | 6.95 | 6.75 | 6.75 | - | 5,000 |
| Dec 15, 2025 | 6.75 | 6.68 | 6.65 | 6.75 | 6.75 | - | 25,974 |
| Dec 12, 2025 | 6.75 | 6.98 | 6.65 | 6.75 | 6.75 | - | 158,862 |
| Dec 11, 2025 | 6.75 | 6.89 | 6.50 | 6.75 | 6.75 | - | 129,696 |
| Dec 10, 2025 | 7.25 | 7.50 | 6.53 | 6.75 | 6.75 | -6.90% | 2,328,298 |
| Dec 9, 2025 | 7.25 | 7.50 | 7.06 | 7.25 | 7.25 | - | 369,798 |
| Dec 8, 2025 | 7.75 | 8.00 | 7.16 | 7.25 | 7.25 | -6.45% | 525,370 |
| Dec 5, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 13,031 |
| Dec 4, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 132,743 |
| Dec 3, 2025 | 7.75 | 7.60 | 7.60 | 7.75 | 7.75 | - | 1,948 |
| Dec 2, 2025 | 7.75 | 7.70 | 7.50 | 7.75 | 7.75 | - | 124,550 |
| Dec 1, 2025 | 7.75 | 8.00 | 7.60 | 7.75 | 7.75 | - | 89,891 |
| Nov 28, 2025 | 7.75 | 8.00 | 7.62 | 7.75 | 7.75 | - | 7,104 |
| Nov 27, 2025 | 7.75 | 7.75 | 7.60 | 7.75 | 7.75 | - | 180,507 |
| Nov 26, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 381,074 |
| Nov 25, 2025 | 7.75 | 8.00 | 7.64 | 7.75 | 7.75 | 0.65% | 27,405 |
| Nov 24, 2025 | 8.50 | 9.00 | 7.58 | 7.70 | 7.70 | -2.53% | 687,754 |
| Nov 21, 2025 | 7.90 | 7.93 | 7.80 | 7.90 | 7.90 | - | 78,098 |
| Nov 20, 2025 | 7.90 | 7.98 | 7.80 | 7.90 | 7.90 | - | 6,202 |
| Nov 19, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 58,617 |
| Nov 18, 2025 | 8.25 | 8.50 | 7.80 | 7.90 | 7.90 | -4.24% | 331,051 |
| Nov 17, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 6.45% | 555,003 |
| Nov 14, 2025 | 7.75 | 8.00 | 7.90 | 7.75 | 7.75 | - | 68,898 |
| Nov 13, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Nov 12, 2025 | 7.75 | 8.00 | 7.90 | 7.75 | 7.75 | - | 13,044 |
| Nov 11, 2025 | 7.75 | 8.00 | 7.90 | 7.75 | 7.75 | - | 40,549 |
| Nov 10, 2025 | 7.75 | 8.00 | 7.90 | 7.75 | 7.75 | - | 160,460 |
| Nov 7, 2025 | 7.75 | 7.90 | 7.90 | 7.75 | 7.75 | - | 19,500 |
| Nov 6, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 63,449 |
| Nov 5, 2025 | 7.75 | 8.00 | 7.80 | 7.75 | 7.75 | - | 311,556 |
| Nov 4, 2025 | 8.00 | 8.50 | 7.77 | 7.75 | 7.75 | -3.13% | 251,532 |
| Nov 3, 2025 | 7.75 | 8.25 | 7.50 | 8.00 | 8.00 | - | 245,419 |
| Oct 31, 2025 | 8.25 | 8.50 | 7.63 | 8.00 | 8.00 | -3.03% | 1,091,419 |
| Oct 30, 2025 | 8.25 | 8.38 | 8.15 | 8.25 | 8.25 | - | 98,060 |
| Oct 29, 2025 | 8.25 | 8.50 | 8.09 | 8.25 | 8.25 | - | 183,331 |
| Oct 28, 2025 | 8.25 | 8.32 | 8.00 | 8.25 | 8.25 | - | 205,038 |
| Oct 27, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 613,740 |
| Oct 24, 2025 | 8.60 | 8.68 | 8.00 | 8.25 | 8.25 | -4.07% | 623,364 |
| Oct 23, 2025 | 9.25 | 9.50 | 8.50 | 8.60 | 8.60 | -7.03% | 696,476 |
| Oct 22, 2025 | 9.25 | 9.40 | 9.08 | 9.25 | 9.25 | - | 228,338 |
| Oct 21, 2025 | 9.10 | 9.50 | 9.02 | 9.25 | 9.25 | 1.65% | 173,603 |
| Oct 20, 2025 | 9.10 | 9.50 | 8.90 | 9.10 | 9.10 | - | 34,926 |
| Oct 17, 2025 | 9.10 | 9.49 | 8.70 | 9.10 | 9.10 | - | 25,036 |
| Oct 16, 2025 | 8.90 | 9.50 | 8.77 | 9.10 | 9.10 | 2.25% | 159,783 |
| Oct 15, 2025 | 9.25 | 9.50 | 8.50 | 8.90 | 8.90 | -3.78% | 342,652 |