Optimi Health Corp. (OPTHF)
OTCMKTS · Delayed Price · Currency is USD
0.1115
+0.0023 (2.12%)
Jul 31, 2025, 3:05 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 31, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.12% | 6,865 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.90% | 34,986 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.92% | 10,992 |
| Jul 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.02% | 46,391 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.68% | 12,121 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.37% | 15,020 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 24,250 |
| Jul 22, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 5.17% | 128,500 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.74% | 15,900 |
| Jul 18, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | 2.73% | 64,910 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.77% | 12,130 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.92% | 70,470 |
| Jul 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.95% | 1,175 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.67% | 4,588 |
| Jul 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 40 |
| Jul 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 7.81% | 3,250 |
| Jul 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.03% | 300 |
| Jul 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.66% | 5,063 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.39% | 36,395 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.93% | 130 |
| Jul 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 15 |
| Jul 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.51% | 37,363 |
| Jun 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,511 |
| Jun 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.99% | 1,440 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.62% | 499 |
| Jun 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.35% | 3,399 |
| Jun 23, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.58% | 5,981 |
| Jun 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 1,610 |
| Jun 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 68 |
| Jun 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.83% | 20,408 |
| Jun 16, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.34% | 12,499 |
| Jun 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.41% | 718 |
| Jun 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 29,000 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.92% | 100 |
| Jun 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.45% | 22,024 |
| Jun 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.47% | 182 |
| 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 |