Optimus Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	12.61	13.09	12.35	12.48	12.48	-3.26%	95,738
Mar 24, 2026	12.68	12.99	12.52	12.90	12.90	-0.15%	25,973
Mar 23, 2026	12.77	13.07	12.30	12.92	12.92	0.16%	56,372
Mar 20, 2026	12.81	13.11	12.60	12.90	12.90	0.23%	57,675
Mar 19, 2026	12.89	13.11	12.70	12.87	12.87	-0.39%	38,357
Mar 18, 2026	12.82	13.20	12.60	12.92	12.92	0.70%	133,770
Mar 17, 2026	13.39	13.39	12.50	12.83	12.83	-3.10%	175,567
Mar 16, 2026	12.98	13.40	12.55	13.24	13.24	-0.15%	69,578
Mar 13, 2026	13.33	13.33	12.77	13.26	13.26	-0.45%	70,380
Mar 12, 2026	12.60	13.40	12.50	13.32	13.32	2.94%	109,351
Mar 11, 2026	13.30	13.74	12.80	12.94	12.94	-3.58%	237,281
Mar 10, 2026	13.40	13.60	13.04	13.42	13.42	1.36%	70,019
Mar 9, 2026	13.68	13.68	13.00	13.24	13.24	-3.22%	24,640
Mar 6, 2026	13.69	13.75	13.50	13.68	13.68	-0.07%	56,048
Mar 5, 2026	13.27	14.45	12.26	13.69	13.69	4.90%	256,564
Mar 4, 2026	13.84	13.84	12.00	13.05	13.05	-7.05%	190,638
Mar 2, 2026	13.45	14.25	13.22	14.04	14.04	-1.40%	264,148
Feb 27, 2026	14.40	14.60	14.14	14.24	14.24	-3.52%	15,699
Feb 26, 2026	14.17	14.90	13.90	14.76	14.76	4.61%	591,752
Feb 25, 2026	13.98	14.27	13.82	14.11	14.11	-0.56%	54,059
Feb 24, 2026	13.90	14.25	13.72	14.19	14.19	0.78%	105,632
Feb 23, 2026	14.06	14.49	13.78	14.08	14.08	-2.09%	146,417
Feb 20, 2026	14.02	14.64	13.11	14.38	14.38	0.35%	106,832
Feb 19, 2026	14.77	14.77	14.13	14.33	14.33	-2.25%	55,903
Feb 18, 2026	14.20	14.79	14.01	14.66	14.66	0.96%	102,005
Feb 17, 2026	14.16	14.70	14.05	14.52	14.52	2.04%	156,692
Feb 16, 2026	14.06	14.35	13.90	14.23	14.23	1.21%	73,824
Feb 13, 2026	14.97	14.97	13.72	14.06	14.06	-4.16%	307,039
Feb 12, 2026	14.75	15.05	14.30	14.67	14.67	-1.28%	181,464
Feb 11, 2026	13.90	15.00	13.90	14.86	14.86	2.91%	303,401
Feb 10, 2026	14.29	15.00	13.66	14.44	14.44	-0.76%	627,782
Feb 9, 2026	14.26	14.80	13.80	14.55	14.55	2.03%	221,404
Feb 6, 2026	14.01	14.30	13.05	14.26	14.26	1.06%	186,508
Feb 5, 2026	14.37	14.50	13.75	14.11	14.11	0.57%	100,796
Feb 4, 2026	14.94	14.94	13.75	14.03	14.03	-6.09%	470,595
Feb 3, 2026	14.23	15.00	14.00	14.94	14.94	5.14%	1,331,071
Feb 2, 2026	14.04	14.99	13.60	14.21	14.21	1.21%	620,588
Feb 1, 2026	14.72	14.90	13.90	14.04	14.04	-4.62%	252,773
Jan 30, 2026	14.21	15.30	14.21	14.72	14.72	-1.80%	257,111
Jan 29, 2026	14.60	15.50	13.14	14.99	14.99	2.81%	563,666
Jan 28, 2026	14.40	14.90	13.80	14.58	14.58	-0.68%	220,317
Jan 27, 2026	14.41	15.10	14.00	14.68	14.68	1.87%	208,678
Jan 23, 2026	14.64	14.80	14.12	14.41	14.41	-3.55%	72,378
Jan 22, 2026	13.93	15.70	13.05	14.94	14.94	10.01%	415,424
Jan 21, 2026	15.62	15.96	13.10	13.58	13.58	-16.33%	830,036
Jan 20, 2026	16.23	16.80	15.00	16.23	16.23	-2.35%	503,937
Jan 19, 2026	16.19	16.80	15.72	16.62	16.62	2.59%	199,035
Jan 16, 2026	16.29	16.29	15.50	16.20	16.20	0.12%	108,777
Jan 14, 2026	16.17	16.39	15.00	16.18	16.18	0.19%	258,957
Jan 13, 2026	16.00	16.30	15.60	16.15	16.15	1.38%	150,637