Optimi Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	18,476
Oct 29, 2025	0.31	0.31	0.31	0.31	0.31	-12.86%	94,830
Oct 28, 2025	0.37	0.37	0.35	0.35	0.35	-4.11%	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	0.38	0.38	0.38	0.38	-2.56%	42,000
Oct 21, 2025	0.39	0.39	0.39	0.39	0.39	4.00%	220,365
Oct 20, 2025	0.37	0.38	0.37	0.38	0.38	-	29,226
Oct 17, 2025	0.38	0.38	0.38	0.38	0.38	-	61,645
Oct 16, 2025	0.37	0.38	0.37	0.38	0.38	4.17%	221,972
Oct 15, 2025	0.36	0.36	0.36	0.36	0.36	-	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	-7.89%	32,233
Oct 8, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	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	0.39	0.40	0.39	0.40	0.40	6.76%	302,698
Oct 2, 2025	0.38	0.39	0.37	0.37	0.37	-5.13%	60,353
Oct 1, 2025	0.40	0.40	0.37	0.39	0.39	-	361,928
Sep 30, 2025	0.37	0.40	0.37	0.39	0.39	5.41%	404,042
Sep 29, 2025	0.32	0.39	0.32	0.37	0.37	23.33%	447,326
Sep 26, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	154,556
Sep 25, 2025	0.27	0.30	0.27	0.30	0.30	15.69%	128,845
Sep 24, 2025	0.27	0.27	0.26	0.26	0.26	8.51%	56,750
Sep 23, 2025	0.25	0.25	0.24	0.24	0.24	-18.97%	248,572
Sep 22, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	523,091
Sep 19, 2025	0.25	0.28	0.24	0.28	0.28	3.70%	121,788
Sep 18, 2025	0.27	0.27	0.27	0.27	0.27	-	147,680
Sep 17, 2025	0.28	0.28	0.27	0.27	0.27	-	26,141
Sep 16, 2025	0.27	0.28	0.26	0.27	0.27	3.85%	55,675
Sep 15, 2025	0.26	0.26	0.26	0.26	0.26	-1.89%	196,133
Sep 12, 2025	0.27	0.27	0.27	0.27	0.27	-	94,654
Sep 11, 2025	0.27	0.27	0.27	0.27	0.27	1.92%	80,956
Sep 10, 2025	0.26	0.26	0.26	0.26	0.26	1.96%	123,391
Sep 9, 2025	0.26	0.27	0.26	0.26	0.26	-3.77%	98,915
Sep 8, 2025	0.27	0.27	0.27	0.27	0.27	12.77%	205,511
Sep 5, 2025	0.24	0.24	0.24	0.24	0.24	9.30%	177,913
Sep 4, 2025	0.22	0.22	0.21	0.22	0.22	-2.27%	26,700
Sep 3, 2025	0.22	0.22	0.22	0.22	0.22	-4.35%	277,600
Sep 2, 2025	0.23	0.24	0.23	0.23	0.23	4.55%	103,445
Aug 29, 2025	0.22	0.22	0.22	0.22	0.22	4.76%	130,585
Aug 28, 2025	0.21	0.22	0.21	0.21	0.21	-	161,229
Aug 27, 2025	0.20	0.22	0.20	0.21	0.21	7.69%	132,250
Aug 26, 2025	0.19	0.20	0.19	0.20	0.20	8.33%	113,310
Aug 25, 2025	0.18	0.18	0.18	0.18	0.18	9.09%	175,427
Aug 22, 2025	0.17	0.18	0.17	0.17	0.17	-	129,200
Aug 21, 2025	0.16	0.17	0.16	0.17	0.17	-	28,000
Aug 20, 2025	0.17	0.17	0.17	0.17	0.17	-2.94%	22,330