Optimi Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.29	0.30	0.28	0.29	0.29	1.75%	75,238
Mar 5, 2026	0.31	0.31	0.29	0.29	0.29	-9.52%	164,370
Mar 4, 2026	0.30	0.32	0.30	0.32	0.32	8.62%	49,500
Mar 3, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	50,500
Mar 2, 2026	0.30	0.31	0.29	0.31	0.31	5.17%	45,414
Feb 27, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	384,225
Feb 26, 2026	0.31	0.32	0.30	0.31	0.31	1.67%	37,500
Feb 25, 2026	0.32	0.32	0.29	0.30	0.30	-4.76%	178,093
Feb 24, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	97,278
Feb 23, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	123,752
Feb 20, 2026	0.35	0.36	0.34	0.34	0.34	-1.45%	93,624
Feb 19, 2026	0.38	0.38	0.34	0.35	0.35	-8.00%	430,703
Feb 18, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	159,000
Feb 17, 2026	0.38	0.40	0.37	0.38	0.38	8.57%	742,652
Feb 13, 2026	0.34	0.35	0.33	0.35	0.35	4.48%	235,774
Feb 12, 2026	0.34	0.35	0.34	0.34	0.34	-	66,600
Feb 11, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	45,061
Feb 10, 2026	0.34	0.34	0.33	0.34	0.34	-	31,260
Feb 9, 2026	0.34	0.35	0.34	0.34	0.34	-	125,650
Feb 6, 2026	0.32	0.35	0.32	0.34	0.34	7.94%	477,357
Feb 5, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	112,005
Feb 4, 2026	0.31	0.33	0.31	0.31	0.31	1.64%	352,874
Feb 3, 2026	0.31	0.32	0.31	0.31	0.31	-	45,550
Feb 2, 2026	0.31	0.31	0.31	0.31	0.31	-	15,398
Jan 30, 2026	0.33	0.33	0.31	0.31	0.31	-4.69%	98,989
Jan 29, 2026	0.32	0.33	0.32	0.32	0.32	-	112,907
Jan 28, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	43,075
Jan 27, 2026	0.32	0.32	0.32	0.32	0.32	-3.08%	32,955
Jan 26, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	30,000
Jan 23, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	26,210
Jan 22, 2026	0.34	0.34	0.32	0.33	0.33	-4.41%	97,989
Jan 21, 2026	0.33	0.34	0.33	0.34	0.34	4.62%	24,000
Jan 20, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	132,706
Jan 19, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	33,682
Jan 16, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	623,800
Jan 15, 2026	0.32	0.32	0.29	0.29	0.29	-7.94%	132,277
Jan 14, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	28,910
Jan 13, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	16,502
Jan 12, 2026	0.29	0.32	0.29	0.32	0.32	8.62%	57,416
Jan 9, 2026	0.29	0.30	0.29	0.29	0.29	3.57%	94,800
Jan 8, 2026	0.28	0.29	0.27	0.28	0.28	1.82%	68,000
Jan 7, 2026	0.28	0.29	0.28	0.28	0.28	-	29,500
Jan 6, 2026	0.31	0.31	0.28	0.28	0.28	-6.78%	123,780
Jan 5, 2026	0.32	0.32	0.30	0.30	0.30	-6.35%	125,577
Jan 2, 2026	0.32	0.32	0.32	0.32	0.32	-	28,300
Dec 31, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	20,000
Dec 30, 2025	0.34	0.34	0.33	0.33	0.33	-2.99%	38,215
Dec 29, 2025	0.35	0.35	0.34	0.34	0.34	-4.29%	43,934
Dec 24, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	38,300
Dec 23, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	18,606
Dec 22, 2025	0.34	0.36	0.34	0.35	0.35	4.48%	61,500
Dec 19, 2025	0.34	0.34	0.33	0.34	0.34	3.08%	50,000
Dec 18, 2025	0.33	0.33	0.33	0.33	0.33	-	13,000
Dec 17, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	20,065
Dec 16, 2025	0.34	0.34	0.32	0.32	0.32	-1.56%	40,900
Dec 15, 2025	0.35	0.35	0.32	0.32	0.32	-4.48%	41,250
Dec 12, 2025	0.34	0.36	0.34	0.34	0.34	-	122,500
Dec 11, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	11,530
Dec 10, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	27,000
Dec 9, 2025	0.34	0.35	0.33	0.35	0.35	4.48%	89,900
Dec 8, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	29,075
Dec 5, 2025	0.34	0.34	0.34	0.34	0.34	-	18,032
Dec 4, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	40,542
Dec 3, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	70,628
Dec 2, 2025	0.35	0.36	0.35	0.35	0.35	-	37,300
Dec 1, 2025	0.35	0.35	0.34	0.35	0.35	-4.17%	31,661
Nov 28, 2025	0.35	0.36	0.34	0.36	0.36	2.86%	70,850
Nov 27, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	12,688
Nov 26, 2025	0.36	0.37	0.36	0.36	0.36	1.43%	80,115
Nov 25, 2025	0.35	0.37	0.35	0.35	0.35	-1.41%	146,000
Nov 24, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	57,018
Nov 21, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	9,775
Nov 20, 2025	0.39	0.39	0.37	0.37	0.37	-5.19%	31,310
Nov 19, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	86,275
Nov 18, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	64,000
Nov 17, 2025	0.37	0.38	0.36	0.37	0.37	1.37%	98,258
Nov 14, 2025	0.36	0.37	0.36	0.37	0.37	-	70,370
Nov 13, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	95,908
Nov 12, 2025	0.34	0.37	0.34	0.37	0.37	12.12%	411,230
Nov 11, 2025	0.33	0.33	0.33	0.33	0.33	-	35,500
Nov 10, 2025	0.33	0.35	0.33	0.33	0.33	1.54%	56,655
Nov 7, 2025	0.36	0.36	0.33	0.33	0.33	-9.72%	18,532
Nov 6, 2025	0.37	0.38	0.36	0.36	0.36	-	47,720
Nov 5, 2025	0.29	0.37	0.29	0.36	0.36	20.00%	191,934
Nov 4, 2025	0.34	0.34	0.30	0.30	0.30	-11.76%	79,200
Nov 3, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	14,189
Oct 31, 2025	0.33	0.36	0.33	0.35	0.35	11.29%	49,500
Oct 30, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	18,476
Oct 29, 2025	0.32	0.32	0.30	0.31	0.31	-	94,830
Oct 28, 2025	0.37	0.37	0.30	0.31	0.31	-16.44%	140,341
Oct 27, 2025	0.36	0.38	0.36	0.37	0.37	1.39%	33,453
Oct 24, 2025	0.37	0.37	0.36	0.36	0.36	-	65,611
Oct 23, 2025	0.37	0.38	0.36	0.36	0.36	-5.26%	34,500
Oct 22, 2025	0.38	0.39	0.37	0.38	0.38	-	42,000
Oct 21, 2025	0.38	0.40	0.38	0.38	0.38	1.33%	220,365
Oct 20, 2025	0.37	0.38	0.37	0.38	0.38	-	29,226
Oct 17, 2025	0.38	0.39	0.37	0.38	0.38	-3.85%	61,645
Oct 16, 2025	0.37	0.42	0.37	0.39	0.39	6.85%	221,972
Oct 15, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	55,544
Oct 14, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	25,885