Optimi Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.38	0.38	0.35	0.35	0.35	-2.78%	75,385
Apr 24, 2026	0.39	0.39	0.36	0.36	0.36	-7.69%	235,394
Apr 23, 2026	0.37	0.41	0.36	0.39	0.39	8.33%	337,624
Apr 22, 2026	0.37	0.38	0.36	0.36	0.36	-	77,790
Apr 21, 2026	0.35	0.38	0.35	0.36	0.36	2.86%	357,323
Apr 20, 2026	0.33	0.39	0.33	0.35	0.35	16.67%	1,085,140
Apr 17, 2026	0.30	0.30	0.29	0.30	0.30	-	279,286
Apr 16, 2026	0.31	0.31	0.30	0.30	0.30	1.69%	24,200
Apr 15, 2026	0.31	0.31	0.30	0.30	0.30	-4.84%	64,793
Apr 14, 2026	0.31	0.33	0.30	0.31	0.31	1.64%	137,400
Apr 13, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	39,815
Apr 10, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	34,980
Apr 9, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	148,648
Apr 8, 2026	0.31	0.31	0.29	0.30	0.30	-	32,112
Apr 7, 2026	0.31	0.31	0.30	0.30	0.30	-4.84%	19,250
Apr 6, 2026	0.30	0.31	0.30	0.31	0.31	6.90%	33,400
Apr 2, 2026	0.29	0.29	0.29	0.29	0.29	-	3,815
Apr 1, 2026	0.30	0.30	0.29	0.29	0.29	-	54,000
Mar 31, 2026	0.29	0.32	0.29	0.29	0.29	1.75%	175,809
Mar 30, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	7,002
Mar 27, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	32,500
Mar 26, 2026	0.28	0.29	0.28	0.29	0.29	-	17,224
Mar 25, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	3,244
Mar 24, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	30,850
Mar 23, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	20,000
Mar 20, 2026	0.29	0.30	0.29	0.29	0.29	-	8,115
Mar 19, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	50,777
Mar 18, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	243,802
Mar 17, 2026	0.28	0.33	0.28	0.31	0.31	19.23%	453,909
Mar 16, 2026	0.30	0.30	0.25	0.26	0.26	-11.86%	531,462
Mar 13, 2026	0.30	0.30	0.30	0.30	0.30	-	14,623
Mar 12, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	147,000
Mar 11, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	24,500
Mar 10, 2026	0.30	0.30	0.29	0.30	0.30	-	235,749
Mar 9, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	50,971
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