OptiBiotix Health Plc (AIM:OPTI)
London · Delayed Price · Currency is GBP · Price in GBX 5.61
+0.01 (0.20%)
Jul 24, 2026, 3:30 PM GMT
OptiBiotix Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.60 | 5.61 | 5.58 | 5.60 | 5.60 | - | 180,083 |
| Jul 23, 2026 | 5.60 | 5.70 | 5.51 | 5.60 | 5.60 | - | 3,656 |
| Jul 22, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 68,556 |
| Jul 21, 2026 | 5.60 | 5.63 | 5.51 | 5.60 | 5.60 | - | 110,644 |
| Jul 20, 2026 | 5.60 | 5.70 | 5.51 | 5.60 | 5.60 | - | 158,622 |
| Jul 17, 2026 | 5.85 | 5.81 | 5.50 | 5.60 | 5.60 | -4.27% | 84,838 |
| Jul 16, 2026 | 6.40 | 6.50 | 5.81 | 5.85 | 5.85 | -8.59% | 697,466 |
| Jul 15, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 17,629 |
| Jul 14, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 43,158 |
| Jul 13, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 71,771 |
| Jul 10, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 57,102 |
| Jul 9, 2026 | 6.30 | 6.45 | 6.21 | 6.40 | 6.40 | 1.59% | 143,322 |
| Jul 8, 2026 | 6.35 | 6.40 | 6.20 | 6.30 | 6.30 | -0.79% | 146,874 |
| Jul 7, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | - | 21,909 |
| Jul 6, 2026 | 6.45 | 6.40 | 6.30 | 6.35 | 6.35 | -1.55% | 113,801 |
| Jul 3, 2026 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | - | 148,078 |
| Jul 2, 2026 | 6.45 | 6.50 | 6.26 | 6.45 | 6.45 | - | 266,542 |
| Jul 1, 2026 | 6.40 | 6.50 | 6.30 | 6.45 | 6.45 | 0.78% | 233,822 |
| Jun 30, 2026 | 6.35 | 6.50 | 6.20 | 6.40 | 6.40 | 0.79% | 104,678 |
| Jun 29, 2026 | 6.35 | 6.49 | 6.20 | 6.35 | 6.35 | - | 266,366 |
| Jun 26, 2026 | 6.35 | 6.50 | 6.20 | 6.35 | 6.35 | - | 60,115 |
| Jun 25, 2026 | 6.15 | 6.23 | 6.20 | 6.35 | 6.35 | 3.25% | 372,146 |
| Jun 24, 2026 | 6.10 | 6.20 | 6.15 | 6.15 | 6.15 | 0.82% | 143,644 |
| Jun 23, 2026 | 5.95 | 6.20 | 5.73 | 6.10 | 6.10 | 2.52% | 153,013 |
| Jun 22, 2026 | 6.20 | 6.20 | 5.70 | 5.95 | 5.95 | - | 306,620 |
| Jun 19, 2026 | 5.95 | 6.20 | 5.70 | 5.95 | 5.95 | - | 131,941 |
| Jun 18, 2026 | 5.95 | 6.20 | 5.73 | 5.95 | 5.95 | - | 36,063 |
| Jun 17, 2026 | 5.95 | 6.15 | 5.76 | 5.95 | 5.95 | - | 19,243 |
| Jun 16, 2026 | 6.20 | 6.40 | 5.90 | 5.95 | 5.95 | -4.03% | 96,761 |
| Jun 15, 2026 | 6.20 | 6.40 | 6.00 | 6.20 | 6.20 | - | 58,819 |
| Jun 12, 2026 | 6.25 | 6.50 | 6.00 | 6.20 | 6.20 | -0.80% | 148,226 |
| Jun 11, 2026 | 6.35 | 6.50 | 6.00 | 6.25 | 6.25 | -1.57% | 376,246 |
| Jun 10, 2026 | 6.35 | 6.38 | 6.20 | 6.35 | 6.35 | - | 49,782 |
| Jun 9, 2026 | 6.35 | 6.46 | 6.20 | 6.35 | 6.35 | - | 435,559 |
| Jun 8, 2026 | 6.25 | 6.50 | 6.00 | 6.35 | 6.35 | 1.60% | 482,639 |
| Jun 5, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 480,521 |
| Jun 4, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 10,762 |
| Jun 3, 2026 | 6.39 | 6.50 | 6.11 | 6.25 | 6.25 | - | 24,144 |
| Jun 2, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 238,274 |
| Jun 1, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 394,386 |
| May 29, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 2.46% | 132,371 |
| May 28, 2026 | 6.25 | 6.50 | 5.50 | 6.10 | 6.10 | 6.09% | 1,105,290 |
| May 27, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 79,199 |
| May 26, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 9,384 |
| May 22, 2026 | 5.75 | 5.74 | 5.50 | 5.75 | 5.75 | - | 78,204 |
| May 21, 2026 | 5.78 | 6.00 | 5.50 | 5.75 | 5.75 | - | 186,904 |
| May 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 19, 2026 | 5.75 | 5.94 | 5.50 | 5.75 | 5.75 | - | 482,357 |
| May 18, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 100,516 |
| May 15, 2026 | 5.70 | 6.00 | 5.50 | 5.75 | 5.75 | 0.88% | 282,005 |