Optimi Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.34	0.34	0.34	0.34	-	-	18,032
Dec 4, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	40,542
Dec 3, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	70,628
Dec 2, 2025	0.35	0.36	0.35	0.35	0.35	-	37,300
Dec 1, 2025	0.35	0.35	0.34	0.35	0.35	-4.17%	31,661
Nov 28, 2025	0.35	0.36	0.34	0.36	0.36	2.86%	70,850
Nov 27, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	12,688
Nov 26, 2025	0.36	0.37	0.36	0.36	0.36	1.43%	80,115
Nov 25, 2025	0.35	0.37	0.35	0.35	0.35	-1.41%	146,000
Nov 24, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	57,018
Nov 21, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	9,775
Nov 20, 2025	0.39	0.39	0.37	0.37	0.37	-5.19%	31,310
Nov 19, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	86,275
Nov 18, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	64,000
Nov 17, 2025	0.37	0.38	0.36	0.37	0.37	1.37%	98,258
Nov 14, 2025	0.36	0.37	0.36	0.37	0.37	-	70,370
Nov 13, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	95,908
Nov 12, 2025	0.34	0.37	0.34	0.37	0.37	12.12%	411,230
Nov 11, 2025	0.33	0.33	0.33	0.33	0.33	-	35,500
Nov 10, 2025	0.33	0.35	0.33	0.33	0.33	1.54%	56,655
Nov 7, 2025	0.36	0.36	0.33	0.33	0.33	-9.72%	18,532
Nov 6, 2025	0.37	0.38	0.36	0.36	0.36	-	47,720
Nov 5, 2025	0.29	0.37	0.29	0.36	0.36	20.00%	191,934
Nov 4, 2025	0.34	0.34	0.30	0.30	0.30	-11.76%	79,200
Nov 3, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	14,189
Oct 31, 2025	0.33	0.36	0.33	0.35	0.35	11.29%	49,500
Oct 30, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	18,476
Oct 29, 2025	0.32	0.32	0.30	0.31	0.31	-	94,830
Oct 28, 2025	0.37	0.37	0.30	0.31	0.31	-16.44%	140,341
Oct 27, 2025	0.36	0.38	0.36	0.37	0.37	1.39%	33,453
Oct 24, 2025	0.37	0.37	0.36	0.36	0.36	-	65,611
Oct 23, 2025	0.37	0.38	0.36	0.36	0.36	-5.26%	34,500
Oct 22, 2025	0.38	0.39	0.37	0.38	0.38	-	42,000
Oct 21, 2025	0.38	0.40	0.38	0.38	0.38	1.33%	220,365
Oct 20, 2025	0.37	0.38	0.37	0.38	0.38	-	29,226
Oct 17, 2025	0.38	0.39	0.37	0.38	0.38	-3.85%	61,645
Oct 16, 2025	0.37	0.42	0.37	0.39	0.39	6.85%	221,972
Oct 15, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	55,544
Oct 14, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	25,885
Oct 10, 2025	0.37	0.38	0.36	0.37	0.37	5.71%	359,571
Oct 9, 2025	0.38	0.38	0.35	0.35	0.35	-2.78%	32,233
Oct 8, 2025	0.38	0.39	0.36	0.36	0.36	-4.00%	149,000
Oct 7, 2025	0.38	0.39	0.38	0.38	0.38	-	127,425
Oct 6, 2025	0.38	0.39	0.38	0.38	0.38	-5.06%	41,271
Oct 3, 2025	0.37	0.42	0.37	0.40	0.40	6.76%	302,698
Oct 2, 2025	0.38	0.39	0.37	0.37	0.37	-3.90%	60,353
Oct 1, 2025	0.40	0.40	0.36	0.39	0.39	-	361,928
Sep 30, 2025	0.37	0.40	0.33	0.39	0.39	8.45%	404,042
Sep 29, 2025	0.31	0.39	0.29	0.36	0.36	10.94%	447,326
Sep 26, 2025	0.29	0.32	0.28	0.32	0.32	12.28%	154,556