OptiBiotix Health Plc (AIM:OPTI)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 5.60
0.00 (0.00%)
Nov 5, 2026, 10:50 AM GMT
OptiBiotix Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - | 16,709 |
| Nov 4, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 28,264 |
| Nov 3, 2026 | 5.80 | 5.90 | 5.50 | 5.60 | 5.60 | -3.45% | 70,084 |
| Nov 2, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 36,317 |
| Oct 30, 2026 | 5.80 | 5.79 | 5.70 | 5.80 | 5.80 | - | 12,725 |
| Oct 29, 2026 | 5.75 | 5.90 | 5.70 | 5.80 | 5.80 | 2.65% | 130,212 |
| Oct 28, 2026 | 5.65 | 5.52 | 5.52 | 5.65 | 5.65 | - | 10,221 |
| Oct 27, 2026 | 5.65 | 5.80 | 5.50 | 5.65 | 5.65 | - | 62,893 |
| Oct 26, 2026 | 5.65 | 5.58 | 5.58 | 5.65 | 5.65 | - | 752 |
| Oct 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 22, 2026 | 5.65 | 5.80 | 5.80 | 5.65 | 5.65 | - | 232 |
| Oct 21, 2026 | 5.65 | 5.77 | 5.52 | 5.65 | 5.65 | - | 9,776 |
| Oct 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 19, 2026 | 5.65 | 5.80 | 5.50 | 5.65 | 5.65 | - | 79,103 |
| Oct 16, 2026 | 5.65 | 5.80 | 5.58 | 5.65 | 5.65 | - | 12,200 |
| Oct 15, 2026 | 5.80 | 5.64 | 5.64 | 5.65 | 5.65 | - | 3,115 |
| Oct 14, 2026 | 5.58 | 5.80 | 5.58 | 5.65 | 5.65 | - | 9,883 |
| Oct 13, 2026 | 5.85 | 6.00 | 5.58 | 5.65 | 5.65 | -4.24% | 356,260 |
| Oct 12, 2026 | 5.85 | 6.00 | 5.85 | 5.90 | 5.90 | - | 149,028 |
| Oct 9, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 15,403 |
| Oct 8, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 193,493 |
| Oct 7, 2026 | 5.90 | 6.00 | 5.85 | 5.90 | 5.90 | - | 25,167 |
| Oct 6, 2026 | 5.90 | 5.85 | 5.85 | 5.90 | 5.90 | - | 1,500 |
| Oct 5, 2026 | 5.85 | 6.00 | 5.80 | 5.90 | 5.90 | 0.85% | 75,454 |
| Oct 2, 2026 | 5.83 | 5.90 | 5.83 | 5.85 | 5.85 | - | 70,807 |
| Oct 1, 2026 | 5.84 | 5.84 | 5.80 | 5.85 | 5.85 | - | 47,202 |
| Sep 30, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | 18,517 |
| Sep 29, 2026 | 5.85 | 5.90 | 5.83 | 5.85 | 5.85 | - | 24,004 |
| Sep 28, 2026 | 5.87 | 5.90 | 5.83 | 5.85 | 5.85 | - | 109,198 |
| Sep 25, 2026 | 5.90 | 5.90 | 5.83 | 5.85 | 5.85 | - | 31,503 |
| Sep 24, 2026 | 5.90 | 5.86 | 5.86 | 5.85 | 5.85 | - | 71,960 |
| Sep 23, 2026 | 5.95 | 5.95 | 5.80 | 5.85 | 5.85 | -1.68% | 92,233 |
| Sep 22, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - | 26,040 |
| Sep 21, 2026 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | - | 136,660 |
| Sep 18, 2026 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | - | 390,628 |
| Sep 17, 2026 | 6.60 | 6.46 | 5.90 | 5.95 | 5.95 | -9.85% | 1,619,421 |
| Sep 16, 2026 | 6.42 | 6.80 | 6.42 | 6.60 | 6.60 | 2.33% | 265,316 |
| Sep 15, 2026 | 6.50 | 6.70 | 6.40 | 6.45 | 6.45 | 1.57% | 612,787 |
| Sep 14, 2026 | 6.20 | 6.50 | 6.20 | 6.35 | 6.35 | - | 118,716 |
| Sep 11, 2026 | 6.55 | 6.50 | 6.05 | 6.35 | 6.35 | -6.62% | 550,421 |
| Sep 10, 2026 | 5.95 | 6.80 | 5.92 | 6.80 | 6.80 | 14.29% | 862,073 |
| Sep 9, 2026 | 5.75 | 6.20 | 5.50 | 5.95 | 5.95 | 3.48% | 293,869 |
| Sep 8, 2026 | 5.75 | 6.00 | 5.70 | 5.75 | 5.75 | - | 606,724 |
| Sep 7, 2026 | 5.75 | 5.69 | 5.53 | 5.75 | 5.75 | - | 164,860 |
| Sep 4, 2026 | 5.75 | 6.00 | 5.52 | 5.75 | 5.75 | - | 299,596 |
| Sep 3, 2026 | 5.75 | 6.00 | 5.77 | 5.75 | 5.75 | - | 17,281 |
| Sep 2, 2026 | 5.78 | 6.00 | 5.50 | 5.75 | 5.75 | 1.77% | 427,028 |
| Sep 1, 2026 | 5.65 | 5.56 | 5.56 | 5.65 | 5.65 | - | 30,908 |
| Aug 28, 2026 | 5.65 | 5.80 | 5.50 | 5.65 | 5.65 | - | 102,128 |
| Aug 27, 2026 | 5.65 | 5.80 | 5.68 | 5.65 | 5.65 | - | 35,258 |