Optimi Health Corp. (OPTH)
NASDAQ: OPTH · Real-Time Price · USD
5.64
-0.33 (-5.53%)
At close: Jun 1, 2026, 4:00 PM EDT
5.74
+0.10 (1.77%)
After-hours: Jun 1, 2026, 5:59 PM EDT
Optimi Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.85 | 5.92 | 5.62 | 5.64 | 5.64 | -5.45% | 59,989 |
| May 29, 2026 | 5.70 | 6.08 | 5.60 | 5.97 | 5.97 | 5.58% | 145,343 |
| May 28, 2026 | 5.57 | 5.75 | 5.54 | 5.65 | 5.65 | 2.54% | 25,441 |
| May 27, 2026 | 5.82 | 5.82 | 5.46 | 5.51 | 5.51 | -3.50% | 21,550 |
| May 26, 2026 | 5.80 | 5.91 | 5.37 | 5.71 | 5.71 | -2.39% | 113,312 |
| May 22, 2026 | 5.45 | 6.12 | 5.45 | 5.85 | 5.85 | 2.63% | 477,929 |
| May 21, 2026 | 5.51 | 5.82 | 4.95 | 5.70 | 5.70 | -6.25% | 468,583 |
| May 20, 2026 | 5.50 | 6.40 | 5.20 | 6.08 | 6.08 | -13.83% | 2,237,890 |
| May 19, 2026 | 7.08 | 8.40 | 6.90 | 7.06 | 7.06 | -0.95% | 5,950 |
| May 18, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.29% | 235 |
| May 15, 2026 | 6.80 | 7.27 | 6.80 | 7.15 | 7.14 | 2.04% | 923 |
| May 14, 2026 | 6.90 | 7.00 | 6.71 | 7.00 | 7.00 | 1.84% | 949 |
| May 13, 2026 | 7.11 | 7.26 | 6.55 | 6.88 | 6.88 | -1.61% | 702 |
| May 12, 2026 | 7.25 | 7.25 | 6.99 | 6.99 | 6.99 | -5.07% | 168 |
| May 11, 2026 | 7.60 | 7.61 | 7.16 | 7.36 | 7.36 | -1.05% | 1,463 |
| May 8, 2026 | 5.16 | 7.44 | 5.16 | 7.44 | 7.44 | 4.22% | 817 |
| May 7, 2026 | 7.28 | 7.39 | 6.89 | 7.14 | 7.14 | -0.44% | 1,179 |
| May 6, 2026 | 7.02 | 7.17 | 7.02 | 7.17 | 7.17 | 3.91% | 66 |
| May 5, 2026 | 6.89 | 6.93 | 6.82 | 6.90 | 6.90 | 3.74% | 241 |
| May 4, 2026 | 8.30 | 8.30 | 6.41 | 6.65 | 6.65 | -11.32% | 5,138 |
| May 1, 2026 | 7.50 | 7.77 | 7.50 | 7.50 | 7.50 | -7.46% | 777 |
| Apr 30, 2026 | 7.80 | 8.16 | 7.80 | 8.11 | 8.10 | 4.19% | 712 |
| Apr 29, 2026 | 7.50 | 8.13 | 7.40 | 7.78 | 7.78 | 3.72% | 2,532 |
| Apr 28, 2026 | 7.55 | 7.66 | 6.91 | 7.50 | 7.50 | -1.17% | 2,591 |
| Apr 27, 2026 | 8.04 | 8.40 | 7.59 | 7.59 | 7.59 | -4.34% | 1,539 |
| Apr 24, 2026 | 8.72 | 8.72 | 7.80 | 7.93 | 7.93 | -6.53% | 2,223 |
| Apr 23, 2026 | 8.02 | 8.79 | 7.99 | 8.49 | 8.49 | 5.56% | 2,011 |
| Apr 22, 2026 | 8.12 | 8.40 | 7.80 | 8.04 | 8.04 | 1.13% | 1,028 |
| Apr 21, 2026 | 7.80 | 8.74 | 7.80 | 7.95 | 7.95 | 0.76% | 6,479 |
| Apr 20, 2026 | 7.15 | 8.75 | 6.70 | 7.89 | 7.89 | 21.14% | 10,132 |
| Apr 17, 2026 | 6.44 | 6.51 | 6.44 | 6.51 | 6.51 | -4.23% | 51 |
| Apr 16, 2026 | 6.59 | 6.86 | 6.56 | 6.80 | 6.80 | 2.12% | 320 |
| Apr 15, 2026 | 6.86 | 6.86 | 6.66 | 6.66 | 6.66 | -2.63% | 583 |
| Apr 14, 2026 | 6.53 | 6.84 | 6.53 | 6.84 | 6.84 | 2.17% | 656 |
| Apr 13, 2026 | 6.52 | 6.70 | 6.52 | 6.70 | 6.69 | 2.60% | 149 |
| Apr 10, 2026 | 6.51 | 6.62 | 6.50 | 6.53 | 6.53 | -4.14% | 283 |
| Apr 9, 2026 | 5.85 | 6.81 | 5.85 | 6.81 | 6.81 | 8.05% | 118 |
| Apr 8, 2026 | 6.59 | 6.59 | 6.30 | 6.30 | 6.30 | -2.33% | 133 |
| Apr 7, 2026 | 6.60 | 6.60 | 6.37 | 6.45 | 6.45 | -1.47% | 203 |
| Apr 6, 2026 | 6.60 | 6.60 | 5.91 | 6.55 | 6.55 | 8.77% | 234 |
| Apr 2, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -4.02% | 73 |
| Mar 31, 2026 | 6.26 | 6.90 | 6.26 | 6.27 | 6.27 | 0.82% | 2,166 |
| Mar 30, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.14% | 6 |
| Mar 27, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.29% | 33 |
| Mar 26, 2026 | 5.95 | 6.30 | 5.95 | 6.19 | 6.19 | 1.18% | 346 |
| Mar 25, 2026 | 5.95 | 6.12 | 5.95 | 6.12 | 6.12 | 2.46% | 188 |
| Mar 24, 2026 | 6.20 | 6.20 | 5.97 | 5.97 | 5.97 | -3.63% | 183 |
| Mar 23, 2026 | 6.20 | 6.20 | 5.98 | 6.20 | 6.20 | -3.19% | 2,218 |
| Mar 19, 2026 | 6.36 | 6.40 | 6.36 | 6.40 | 6.40 | -5.97% | 373 |
| Mar 17, 2026 | 6.12 | 6.81 | 6.12 | 6.81 | 6.81 | 18.66% | 2,088 |