Optimus Group Company Limited (OPTGF)
OTCMKTS · Delayed Price · Currency is USD
2.210
0.00 (0.00%)
At close: Feb 2, 2026
Optimus Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 2.79% | 1,000 |
| Jan 21, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 22.16% | 500 |
| Jan 9, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | 2,000 |
| Jan 2, 2026 | 2.25 | 2.25 | 1.74 | 1.74 | 1.74 | -33.59% | 3,000 |
| Dec 31, 2025 | 2.44 | 2.62 | 2.18 | 2.62 | 2.62 | 23.00% | 4,000 |
| Dec 22, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 22.41% | 200 |
| Dec 12, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -30.09% | 101 |
| Dec 11, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -5.72% | 125 |
| Dec 10, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 5.68% | 500 |
| Dec 9, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 40.34% | 100 |
| Dec 5, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -10.78% | 100 |
| Nov 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 7.78% | 300 |
| Nov 18, 2025 | 2.10 | 2.10 | 1.85 | 1.85 | 1.85 | -16.24% | 5,225 |
| Nov 12, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -4.12% | 800 |
| Nov 11, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 9.76% | 100 |
| Nov 3, 2025 | 2.25 | 2.25 | 2.10 | 2.10 | 2.10 | - | 1,000 |
| Oct 31, 2025 | 2.57 | 2.57 | 2.10 | 2.10 | 2.10 | -12.13% | 4,021 |
| Oct 30, 2025 | 2.39 | 2.61 | 2.21 | 2.39 | 2.39 | -2.57% | 903 |
| Oct 29, 2025 | 2.57 | 2.57 | 2.45 | 2.45 | 2.45 | 10.50% | 1,634 |
| Oct 28, 2025 | 1.92 | 2.22 | 1.92 | 2.22 | 2.22 | -11.20% | 400 |
| Oct 27, 2025 | 2.75 | 2.75 | 2.24 | 2.50 | 2.50 | 13.12% | 5,100 |
| Oct 21, 2025 | 1.98 | 2.21 | 1.98 | 2.21 | 2.21 | -7.03% | 259 |
| Oct 20, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 6.35% | 100 |
| Oct 17, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.11% | 2,000 |
| Oct 15, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -6.61% | 2,000 |
| Oct 10, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 5.91% | 400 |
| Oct 2, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -4.99% | 100 |
| Sep 15, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 15.62% | 200 |
| Sep 2, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -16.80% | 513 |
| Aug 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.60% | 505 |
| Aug 22, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 9.35% | 230 |
| Aug 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 17.35% | 234 |
| Aug 20, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -14.60% | 500 |
| Aug 15, 2025 | 2.53 | 2.53 | 2.30 | 2.30 | 2.30 | -8.20% | 1,000 |