Optimus Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	11.67	11.77	11.52	11.63	11.63	-0.17%	25,070
May 12, 2026	11.60	11.89	11.52	11.65	11.65	0.52%	23,783
May 11, 2026	12.03	12.03	11.50	11.59	11.59	-3.42%	63,325
May 8, 2026	11.75	12.05	11.75	12.00	12.00	1.10%	44,778
May 7, 2026	11.89	11.99	11.51	11.87	11.87	-0.17%	49,123
May 6, 2026	11.99	12.00	11.70	11.89	11.89	-0.92%	88,487
May 5, 2026	11.91	12.20	11.76	12.00	12.00	-0.83%	198,252
May 4, 2026	12.07	12.32	11.73	12.10	12.10	1.00%	106,227
Apr 30, 2026	12.17	12.17	11.80	11.98	11.98	0.42%	27,920
Apr 29, 2026	12.00	12.30	11.80	11.93	11.93	-0.42%	32,341
Apr 28, 2026	11.74	12.05	11.50	11.98	11.98	4.08%	61,166
Apr 27, 2026	11.81	12.35	11.20	11.51	11.51	-3.28%	142,765
Apr 24, 2026	12.20	12.29	11.85	11.90	11.90	-1.49%	26,425
Apr 23, 2026	12.45	12.45	12.00	12.08	12.08	-1.06%	82,733
Apr 22, 2026	12.65	12.65	12.10	12.21	12.21	-0.57%	66,322
Apr 21, 2026	12.02	12.51	12.02	12.28	12.28	0.49%	35,072
Apr 20, 2026	12.95	12.95	12.12	12.22	12.22	-1.29%	25,495
Apr 17, 2026	12.57	12.57	12.17	12.38	12.38	0.49%	33,826
Apr 16, 2026	12.57	12.57	12.16	12.32	12.32	-0.88%	53,625
Apr 15, 2026	12.47	12.57	12.16	12.43	12.43	0.24%	44,326
Apr 13, 2026	12.47	12.50	11.52	12.40	12.40	-1.27%	17,518
Apr 10, 2026	12.75	12.75	12.17	12.56	12.56	0.72%	38,515
Apr 9, 2026	12.69	12.69	12.21	12.47	12.47	-0.64%	17,958
Apr 8, 2026	12.47	12.69	11.16	12.55	12.55	5.02%	86,501
Apr 7, 2026	12.15	12.15	11.80	11.95	11.95	0.42%	49,204
Apr 6, 2026	12.17	12.94	11.49	11.90	11.90	-2.22%	87,037
Apr 2, 2026	12.00	12.50	11.71	12.17	12.17	-0.41%	92,776
Apr 1, 2026	11.91	12.44	11.91	12.22	12.22	2.95%	28,178
Mar 30, 2026	12.01	12.70	11.16	11.87	11.87	-4.20%	59,568
Mar 27, 2026	12.75	12.75	12.00	12.39	12.39	-0.72%	80,992
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