Optimi Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.29	0.30	0.29	0.29	0.29	-	8,115
Mar 19, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	50,777
Mar 18, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	243,802
Mar 17, 2026	0.28	0.33	0.28	0.31	0.31	19.23%	453,909
Mar 16, 2026	0.30	0.30	0.25	0.26	0.26	-11.86%	531,462
Mar 13, 2026	0.30	0.30	0.30	0.30	0.30	-	14,623
Mar 12, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	147,000
Mar 11, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	24,500
Mar 10, 2026	0.30	0.30	0.29	0.30	0.30	-	235,749
Mar 9, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	50,971
Mar 6, 2026	0.29	0.30	0.28	0.29	0.29	1.75%	75,238
Mar 5, 2026	0.31	0.31	0.29	0.29	0.29	-9.52%	164,370
Mar 4, 2026	0.30	0.32	0.30	0.32	0.32	8.62%	49,500
Mar 3, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	50,500
Mar 2, 2026	0.30	0.31	0.29	0.31	0.31	5.17%	45,414
Feb 27, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	384,225
Feb 26, 2026	0.31	0.32	0.30	0.31	0.31	1.67%	37,500
Feb 25, 2026	0.32	0.32	0.29	0.30	0.30	-4.76%	178,093
Feb 24, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	97,278
Feb 23, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	123,752
Feb 20, 2026	0.35	0.36	0.34	0.34	0.34	-1.45%	93,624
Feb 19, 2026	0.38	0.38	0.34	0.35	0.35	-8.00%	430,703
Feb 18, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	159,000
Feb 17, 2026	0.38	0.40	0.37	0.38	0.38	8.57%	742,652
Feb 13, 2026	0.34	0.35	0.33	0.35	0.35	4.48%	235,774
Feb 12, 2026	0.34	0.35	0.34	0.34	0.34	-	66,600
Feb 11, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	45,061
Feb 10, 2026	0.34	0.34	0.33	0.34	0.34	-	31,260
Feb 9, 2026	0.34	0.35	0.34	0.34	0.34	-	125,650
Feb 6, 2026	0.32	0.35	0.32	0.34	0.34	7.94%	477,357
Feb 5, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	112,005
Feb 4, 2026	0.31	0.33	0.31	0.31	0.31	1.64%	352,874
Feb 3, 2026	0.31	0.32	0.31	0.31	0.31	-	45,550
Feb 2, 2026	0.31	0.31	0.31	0.31	0.31	-	15,398
Jan 30, 2026	0.33	0.33	0.31	0.31	0.31	-4.69%	98,989
Jan 29, 2026	0.32	0.33	0.32	0.32	0.32	-	112,907
Jan 28, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	43,075
Jan 27, 2026	0.32	0.32	0.32	0.32	0.32	-3.08%	32,955
Jan 26, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	30,000
Jan 23, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	26,210
Jan 22, 2026	0.34	0.34	0.32	0.33	0.33	-4.41%	97,989
Jan 21, 2026	0.33	0.34	0.33	0.34	0.34	4.62%	24,000
Jan 20, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	132,706
Jan 19, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	33,682
Jan 16, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	623,800
Jan 15, 2026	0.32	0.32	0.29	0.29	0.29	-7.94%	132,277
Jan 14, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	28,910
Jan 13, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	16,502
Jan 12, 2026	0.29	0.32	0.29	0.32	0.32	8.62%	57,416
Jan 9, 2026	0.29	0.30	0.29	0.29	0.29	3.57%	94,800