OptiBiotix Health Plc (AIM:OPTI)
London · Delayed Price · Currency is GBP · Price in GBX 8.19
+0.59 (7.76%)
Jan 22, 2026, 3:07 PM GMT
OptiBiotix Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.00 | 8.39 | 7.75 | 8.39 | - | 10.37% | 91,058 |
| 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 |