Optimus Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	14.01	15.03	14.01	14.63	14.63	1.74%	6,660
Oct 15, 2026	14.12	16.02	13.80	14.38	14.38	-2.84%	196,397
Oct 14, 2026	16.49	16.49	14.41	14.80	14.80	-6.51%	41,815
Oct 13, 2026	13.79	16.38	13.79	15.83	15.83	15.63%	23,645
Oct 12, 2026	13.60	14.45	13.23	13.69	13.69	-4.86%	9,416
Oct 9, 2026	14.22	14.59	13.85	14.39	14.39	1.20%	3,322
Oct 8, 2026	14.46	14.53	14.15	14.22	14.22	0.99%	1,012
Oct 7, 2026	14.20	14.87	13.75	14.08	14.08	-1.61%	5,885
Oct 6, 2026	14.89	15.03	14.20	14.31	14.31	-1.72%	1,557
Oct 5, 2026	17.00	17.00	14.34	14.56	14.56	0.48%	13,087
Oct 1, 2026	15.99	15.99	14.16	14.49	14.49	-3.98%	7,653
Sep 30, 2026	15.50	15.50	14.68	15.09	15.09	4.57%	13,364
Sep 29, 2026	14.03	15.63	14.03	14.43	14.43	1.76%	22,603
Sep 28, 2026	14.50	14.89	14.02	14.18	14.18	-6.09%	19,772
Sep 25, 2026	14.90	15.37	14.80	15.10	15.10	1.21%	7,131
Sep 24, 2026	16.50	16.50	14.81	14.92	14.92	-3.49%	34,084
Sep 23, 2026	15.56	17.00	14.85	15.46	15.46	-6.36%	125,252
Sep 22, 2026	13.99	16.51	13.99	16.51	16.51	19.99%	207,122
Sep 21, 2026	13.60	14.66	13.60	13.76	13.76	-3.44%	9,987
Sep 18, 2026	15.00	15.00	13.81	14.25	14.25	-0.42%	10,816
Sep 17, 2026	12.67	15.10	12.67	14.31	14.31	5.61%	18,997
Sep 16, 2026	14.00	14.10	13.48	13.55	13.55	-4.44%	13,617
Sep 15, 2026	14.09	14.54	13.80	14.18	14.18	-1.25%	6,765
Sep 11, 2026	14.31	14.97	14.30	14.36	14.36	-1.03%	4,889
Sep 10, 2026	14.22	14.51	14.22	14.51	14.51	-1.56%	2,124
Sep 9, 2026	15.50	15.50	14.50	14.74	14.74	2.50%	1,576
Sep 8, 2026	14.40	15.36	14.29	14.38	14.38	-0.21%	7,641
Sep 7, 2026	15.00	15.06	14.30	14.41	14.41	-2.44%	18,330
Sep 4, 2026	15.48	15.80	14.26	14.77	14.77	-1.47%	94,691
Sep 3, 2026	13.10	15.46	13.10	14.99	14.99	16.29%	277,004
Sep 2, 2026	13.20	13.45	11.65	12.89	12.89	-1.75%	32,428
Sep 1, 2026	13.30	13.58	13.09	13.12	13.12	-1.35%	2,709
Aug 31, 2026	13.04	13.37	12.71	13.30	13.30	1.84%	10,484
Aug 28, 2026	12.71	13.66	12.71	13.06	13.06	0.85%	494,581
Aug 27, 2026	13.41	13.58	12.85	12.95	12.95	-2.70%	7,533
Aug 26, 2026	14.40	15.17	12.36	13.31	13.31	-5.54%	60,909
Aug 25, 2026	12.15	14.25	12.15	14.09	14.09	17.32%	75,474
Aug 24, 2026	12.36	12.44	12.00	12.01	12.01	-4.98%	24,845
Aug 21, 2026	11.81	12.85	11.74	12.64	12.64	3.61%	121,237
Aug 20, 2026	12.09	12.31	11.52	12.20	12.20	3.39%	35,050
Aug 19, 2026	11.82	11.99	11.64	11.80	11.80	-0.17%	471,413
Aug 18, 2026	11.76	12.09	11.65	11.82	11.82	0.94%	33,920
Aug 17, 2026	11.85	11.85	11.63	11.71	11.71	-1.18%	12,859
Aug 14, 2026	11.62	11.99	11.62	11.85	11.85	1.37%	20,718
Aug 13, 2026	11.89	11.94	11.60	11.69	11.69	-	6,701
Aug 12, 2026	11.79	11.90	11.61	11.69	11.69	-0.17%	6,762
Aug 11, 2026	11.99	11.99	11.13	11.71	11.71	-0.34%	13,892
Aug 10, 2026	11.72	12.02	11.60	11.75	11.75	-2.25%	18,398
Aug 7, 2026	12.27	12.27	11.75	12.02	12.02	-0.33%	66,404
Aug 6, 2026	11.70	12.17	11.61	12.06	12.06	2.99%	86,524