OptiBiotix Health Plc (AIM:OPTI)
London · Delayed Price · Currency is GBP · Price in GBX 5.50
-0.25 (-4.35%)
May 26, 2026, 3:54 PM GMT
OptiBiotix Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 5.05 | 6.00 | 5.00 | 5.70 | 5.70 | 14.00% | 2,412,524 |
| May 13, 2026 | 5.00 | 5.20 | 4.80 | 5.00 | 5.00 | - | 52,777 |
| May 12, 2026 | 5.10 | 5.20 | 4.90 | 5.00 | 5.00 | -1.96% | 53,607 |
| May 11, 2026 | 5.10 | 5.12 | 5.00 | 5.10 | 5.10 | - | 72,419 |
| May 8, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 172,989 |
| May 7, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 14,826 |
| May 6, 2026 | 5.10 | 5.01 | 5.00 | 5.10 | 5.10 | - | 59,318 |
| May 5, 2026 | 5.10 | 5.24 | 5.01 | 5.10 | 5.10 | - | 758,651 |
| May 1, 2026 | 4.90 | 5.20 | 5.00 | 5.10 | 5.10 | 4.08% | 350,565 |
| Apr 30, 2026 | 4.85 | 4.97 | 4.74 | 4.90 | 4.90 | 1.03% | 53,083 |
| Apr 29, 2026 | 4.85 | 4.74 | 4.70 | 4.85 | 4.85 | - | 3,070 |
| Apr 28, 2026 | 4.90 | 4.90 | 4.50 | 4.85 | 4.85 | -1.02% | 838,582 |
| Apr 27, 2026 | 5.35 | 5.30 | 5.00 | 4.90 | 4.90 | -8.41% | 93,549 |
| Apr 24, 2026 | 5.35 | 5.50 | 5.20 | 5.35 | 5.35 | - | 112,071 |
| Apr 23, 2026 | 5.35 | 5.50 | 5.32 | 5.35 | 5.35 | - | 65,756 |
| Apr 22, 2026 | 5.35 | 5.50 | 5.32 | 5.35 | 5.35 | - | 189,848 |
| Apr 21, 2026 | 5.35 | 5.50 | 5.20 | 5.35 | 5.35 | - | 10,214 |
| Apr 20, 2026 | 5.35 | 5.32 | 5.30 | 5.35 | 5.35 | - | 69,391 |
| Apr 17, 2026 | 5.30 | 5.50 | 5.27 | 5.35 | 5.35 | 0.94% | 19,719 |
| Apr 16, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 619,678 |
| Apr 15, 2026 | 5.30 | 5.28 | 5.20 | 5.30 | 5.30 | - | 74,159 |
| Apr 14, 2026 | 5.35 | 5.50 | 5.23 | 5.30 | 5.30 | -0.93% | 38,539 |
| Apr 13, 2026 | 5.45 | 5.70 | 5.23 | 5.35 | 5.35 | -1.83% | 8,618 |
| Apr 10, 2026 | 5.25 | 5.50 | 5.24 | 5.45 | 5.45 | 3.81% | 799,017 |
| Apr 9, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 316,204 |
| Apr 8, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 0.96% | 232,699 |
| Apr 7, 2026 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | - | 1,019,836 |
| Apr 2, 2026 | 5.20 | 5.40 | 5.00 | 5.20 | 5.20 | - | 1,271,629 |
| Apr 1, 2026 | 5.25 | 5.50 | 5.00 | 5.20 | 5.20 | 6.12% | 816,709 |
| Mar 31, 2026 | 4.90 | 5.00 | 4.70 | 4.90 | 4.90 | - | 1,173,833 |
| Mar 30, 2026 | 5.25 | 5.00 | 4.80 | 4.90 | 4.90 | -6.67% | 380,004 |
| Mar 27, 2026 | 5.25 | 5.50 | 4.66 | 5.25 | 5.25 | - | 450,575 |
| Mar 26, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 358,035 |
| Mar 25, 2026 | 5.25 | 5.15 | 5.00 | 5.25 | 5.25 | - | 20,368 |
| Mar 24, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 829,547 |
| Mar 23, 2026 | 5.75 | 6.00 | 5.00 | 5.25 | 5.25 | -8.70% | 1,432,963 |
| Mar 20, 2026 | 5.85 | 6.20 | 5.63 | 5.75 | 5.75 | -1.71% | 219,290 |
| Mar 19, 2026 | 6.35 | 6.38 | 5.78 | 5.85 | 5.85 | -7.87% | 408,713 |
| Mar 18, 2026 | 6.40 | 6.44 | 6.20 | 6.35 | 6.35 | -0.78% | 266,972 |
| Mar 17, 2026 | 5.90 | 6.50 | 5.80 | 6.40 | 6.40 | 8.47% | 1,004,329 |
| Mar 16, 2026 | 6.25 | 6.50 | 5.50 | 5.90 | 5.90 | -5.60% | 94,534 |
| Mar 13, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 151,523 |
| Mar 12, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 170,332 |