Optimi Health Corp. (OPTHF)
OTCMKTS
· Delayed Price · Currency is USD
0.1140
+0.0010 (0.88%)
Jun 5, 2025, 11:17 AM EDT
Optimi Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.92% | 9,620 |
| Jun 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.95% | 28,150 |
| Jun 3, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -9.53% | 28,677 |
| Jun 2, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 9.60% | 8,605 |
| May 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.21% | 3,120 |
| May 29, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -12.91% | 42,560 |
| May 28, 2025 | 0.13 | 0.14 | 0.11 | 0.14 | 0.14 | 2.00% | 54,680 |
| May 27, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -13.03% | 28,844 |
| May 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| May 22, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 0.34% | 101,608 |
| May 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.38% | 5,200 |
| May 20, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 7.69% | 13,850 |
| May 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 16, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -7.10% | 13,700 |
| May 15, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.68% | 20,450 |
| May 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.56% | 7,075 |
| May 13, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.62% | 3,050 |
| May 12, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -4.69% | 28,210 |
| May 9, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -0.17% | 25,556 |
| May 8, 2025 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | 19.28% | 38,299 |
| May 7, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -0.50% | 8,400 |
| May 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.91% | 29,710 |
| May 5, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 6.07% | 6,523 |
| May 2, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.96% | 660 |
| May 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.22% | 1,413 |
| Apr 30, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.73% | 92,600 |
| Apr 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.26% | 161 |
| Apr 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.09% | 5,100 |
| Apr 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.58% | 10,040 |
| Apr 24, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | - | 13,200 |
| Apr 23, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 5,253 |
| Apr 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.51% | 2,250 |
| Apr 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,200 |
| Apr 15, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | -0.81% | 14,890 |
| Apr 14, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.30% | 6,503 |
| Apr 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 21.49% | 502 |
| Apr 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.42% | 100 |
| Apr 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.40% | 8,000 |
| Apr 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.57% | 16,510 |
| Apr 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.31% | 4,000 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 50 |
| Apr 3, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 2.36% | 7,500 |
| Apr 2, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -4.37% | 4,078 |
| Apr 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -15.25% | 6,667 |
| Mar 31, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 33.93% | 136,000 |
| Mar 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.49% | 19,050 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.24% | 7,500 |