Optimi Health Corp. (OPTHF)
OTCMKTS · Delayed Price · Currency is USD
0.2070
+0.0006 (0.29%)
At close: Mar 27, 2026
OPTHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.29% | 1,000 |
| Mar 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.18% | 10,403 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.46% | 5,650 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.63% | 5,500 |
| Mar 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -3.19% | 66,550 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.95% | 11,199 |
| Mar 17, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 18.61% | 62,650 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -12.29% | 9,760 |
| Mar 12, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.77% | 106,350 |
| Mar 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.88% | 101,200 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.38% | 2,124 |
| Mar 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 7,250 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -3.07% | 5,776 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.83% | 20,076 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.56% | 600 |
| Mar 2, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.95% | 1,902 |
| Feb 27, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.69% | 60,500 |
| Feb 26, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.38% | 2,440 |
| Feb 25, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.56% | 85,500 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.84% | 2,800 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.40% | 31,736 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.24% | 73,010 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -8.78% | 126,100 |
| Feb 18, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.26% | 58,073 |
| Feb 17, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 10.52% | 196,262 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.06% | 97,937 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.70% | 80,500 |
| 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 |