OptiBiotix Health Plc (AIM:OPTI)
London · Delayed Price · Currency is GBP · Price in GBX 5.98
+0.23 (3.91%)
Mar 5, 2026, 8:52 AM GMT
OptiBiotix Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |