Optimus Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	11.65	12.39	11.00	12.19	12.19	5.00%	189,728
Jul 23, 2026	11.52	11.78	11.50	11.61	11.61	-0.34%	41,077
Jul 22, 2026	11.50	11.77	11.50	11.65	11.65	2.19%	12,381
Jul 21, 2026	11.87	11.97	11.15	11.40	11.40	-2.90%	21,833
Jul 20, 2026	11.46	11.98	11.17	11.74	11.74	6.53%	54,925
Jul 17, 2026	11.87	11.87	10.90	11.02	11.02	-4.51%	180,907
Jul 16, 2026	11.45	11.84	11.40	11.54	11.54	0.79%	34,228
Jul 15, 2026	11.71	11.97	11.20	11.45	11.45	-2.97%	56,561
Jul 14, 2026	11.71	12.05	11.71	11.80	11.80	-1.26%	30,739
Jul 13, 2026	11.68	12.09	11.68	11.95	11.95	0.76%	24,721
Jul 10, 2026	11.87	12.25	11.56	11.86	11.86	0.25%	56,911
Jul 9, 2026	12.05	12.43	11.76	11.83	11.83	-1.91%	81,607
Jul 8, 2026	12.97	12.97	12.01	12.06	12.06	-4.44%	42,621
Jul 7, 2026	11.98	12.79	11.90	12.62	12.62	5.96%	77,181
Jul 6, 2026	11.60	13.00	11.30	11.91	11.91	-0.42%	145,554
Jul 3, 2026	11.99	12.11	11.61	11.96	11.96	3.01%	131,471
Jul 2, 2026	11.38	11.72	11.25	11.61	11.61	3.75%	102,733
Jul 1, 2026	13.27	13.27	10.71	11.19	11.19	-13.05%	768,729
Jun 30, 2026	13.97	13.97	12.40	12.87	12.87	-5.78%	285,653
Jun 29, 2026	14.80	15.00	13.50	13.66	13.66	-6.95%	149,920
Jun 25, 2026	14.77	15.14	14.65	14.68	14.68	-3.23%	14,938
Jun 24, 2026	14.58	15.30	14.58	15.17	15.17	-0.20%	22,714
Jun 23, 2026	15.00	15.37	14.61	15.20	15.20	1.95%	58,066
Jun 22, 2026	15.70	15.70	14.80	14.91	14.91	-1.39%	91,862
Jun 19, 2026	16.00	16.01	15.00	15.12	15.12	-4.49%	263,525
Jun 18, 2026	15.34	17.50	14.65	15.83	15.83	0.76%	612,196
Jun 17, 2026	15.85	16.17	15.16	15.71	15.71	1.81%	285,565
Jun 16, 2026	15.90	16.23	15.15	15.43	15.43	-2.96%	93,107
Jun 15, 2026	15.98	16.50	15.06	15.90	15.90	-0.50%	418,030
Jun 12, 2026	15.06	16.44	14.95	15.98	15.98	5.83%	416,813
Jun 11, 2026	14.88	15.45	14.41	15.10	15.10	1.41%	370,413
Jun 10, 2026	13.16	15.20	13.15	14.89	14.89	13.15%	600,184
Jun 9, 2026	12.27	13.32	12.25	13.16	13.16	8.94%	320,377
Jun 8, 2026	12.81	12.97	12.00	12.08	12.08	-6.14%	216,759
Jun 5, 2026	13.45	13.47	12.55	12.87	12.87	-3.23%	62,452
Jun 4, 2026	14.20	14.20	12.97	13.30	13.30	-1.55%	180,416
Jun 3, 2026	14.13	14.13	13.43	13.51	13.51	-2.88%	115,994
Jun 2, 2026	13.85	14.30	13.40	13.91	13.91	2.66%	49,100
Jun 1, 2026	14.55	14.64	13.31	13.55	13.55	-7.45%	658,357
May 29, 2026	14.69	14.83	14.00	14.64	14.64	-0.34%	167,249
May 27, 2026	15.00	15.00	14.00	14.69	14.69	-1.21%	183,377
May 26, 2026	15.67	15.67	14.65	14.87	14.87	-2.94%	216,606
May 25, 2026	15.01	15.71	14.71	15.32	15.32	2.07%	323,883
May 22, 2026	15.06	15.79	14.10	15.01	15.01	-4.15%	154,316
May 21, 2026	15.90	16.33	15.28	15.66	15.66	-2.00%	77,921
May 20, 2026	15.58	17.00	15.30	15.98	15.98	-0.31%	255,145
May 19, 2026	14.00	16.98	13.62	16.03	16.03	12.57%	1,200,545
May 18, 2026	12.02	14.24	11.55	14.24	14.24	19.97%	709,101
May 15, 2026	11.71	12.08	11.71	11.87	11.87	-0.42%	23,931
May 14, 2026	11.67	12.07	11.63	11.92	11.92	2.49%	41,430