Optimus Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	11.99	11.99	11.60	11.71	11.71	-0.76%	9,322
Aug 4, 2026	11.92	11.92	11.60	11.80	11.80	-0.76%	9,489
Aug 3, 2026	11.57	12.00	11.57	11.89	11.89	0.34%	18,546
Jul 31, 2026	11.71	12.00	11.70	11.85	11.85	-0.50%	33,317
Jul 30, 2026	12.19	12.19	11.63	11.91	11.91	0.85%	12,930
Jul 29, 2026	12.17	12.17	11.57	11.81	11.81	0.77%	33,674
Jul 28, 2026	11.97	12.06	11.56	11.72	11.72	-1.10%	17,526
Jul 27, 2026	12.00	12.35	11.51	11.85	11.85	-2.79%	50,449
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