Optimi Health Corp. (OPTHF)
OTCMKTS · Delayed Price · Currency is USD
0.2430
-0.0042 (-1.70%)
Feb 12, 2026, 1:51 PM EST
Optimi Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | - | -1.70% | - |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.44% | 22,750 |
| Feb 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.63% | 36,212 |
| Feb 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.86% | 82,600 |
| Feb 6, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 5.40% | 89,925 |
| Feb 5, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 1.34% | 41,695 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.40% | 75,000 |
| Feb 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.48% | 26,680 |
| Feb 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.09% | 3,525 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -6.72% | 10,216 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.30% | 21,524 |
| Jan 28, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 1.20% | 12,520 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 0.13% | 1,276 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.87% | 13,602 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.64% | 10,833 |
| Jan 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.71% | 30,741 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.17% | 1,041 |
| Jan 14, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.26% | 5,200 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 12.27% | 2,508 |
| Jan 9, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | - | 25,210 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.73% | 2,910 |
| Jan 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.98% | 9,569 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.04% | 3,539 |
| Jan 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.70% | 6,227 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -7.53% | 41,550 |
| Dec 30, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -1.40% | 29,281 |
| Dec 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.51% | 3,000 |
| Dec 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.10% | 3,600 |
| Dec 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.57% | 4,100 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.27% | 3,000 |
| Dec 22, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 8.52% | 60,213 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.35% | 1,500 |
| Dec 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | 4,294 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.33% | 17,525 |
| Dec 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.86% | 2,165 |
| Dec 12, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -0.45% | 36,751 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.70% | 120 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.63% | 18,075 |
| Dec 9, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.41% | 52,500 |
| Dec 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.66% | 4,223 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.96% | 14,120 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.49% | 1,000 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.19% | 1,707 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.80% | 12,500 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.62% | 52,691 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.83% | 5,000 |
| Nov 21, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -1.73% | 2,436 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.69% | 500 |
| Nov 19, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.50% | 5,100 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 500 |