Optimi Health Corp. (OPTH)
NASDAQ: OPTH · Real-Time Price · USD
4.490
-0.150 (-3.23%)
At close: Oct 2, 2026, 4:00 PM EDT
4.510
+0.020 (0.45%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Optimi Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.58 | 4.61 | 4.42 | 4.49 | 4.49 | -3.23% | 13,887 |
| Oct 1, 2026 | 4.74 | 4.81 | 4.56 | 4.64 | 4.64 | -1.49% | 30,899 |
| Sep 30, 2026 | 4.87 | 4.95 | 4.69 | 4.71 | 4.71 | -1.46% | 34,755 |
| Sep 29, 2026 | 4.81 | 4.84 | 4.59 | 4.78 | 4.78 | -1.44% | 43,175 |
| Sep 28, 2026 | 4.79 | 5.00 | 4.76 | 4.85 | 4.85 | 0.62% | 15,807 |
| Sep 25, 2026 | 4.85 | 4.99 | 4.78 | 4.82 | 4.82 | -1.63% | 13,208 |
| Sep 24, 2026 | 4.93 | 4.93 | 4.76 | 4.90 | 4.90 | -1.21% | 26,811 |
| Sep 23, 2026 | 4.96 | 5.15 | 4.96 | 4.96 | 4.96 | - | 52,767 |
| Sep 22, 2026 | 4.85 | 5.10 | 4.85 | 4.96 | 4.96 | 2.48% | 30,304 |
| Sep 21, 2026 | 4.99 | 4.99 | 4.75 | 4.84 | 4.84 | -2.22% | 85,897 |
| Sep 18, 2026 | 4.99 | 5.00 | 4.73 | 4.95 | 4.95 | -0.20% | 47,182 |
| Sep 17, 2026 | 4.96 | 5.00 | 4.84 | 4.96 | 4.96 | 1.22% | 59,785 |
| Sep 16, 2026 | 5.10 | 5.10 | 4.76 | 4.90 | 4.90 | -3.35% | 59,766 |
| Sep 15, 2026 | 4.76 | 5.20 | 4.53 | 5.07 | 5.07 | 6.51% | 125,416 |
| Sep 14, 2026 | 4.36 | 4.84 | 4.36 | 4.76 | 4.76 | 7.69% | 108,089 |
| Sep 11, 2026 | 4.55 | 4.64 | 4.36 | 4.42 | 4.42 | -1.78% | 39,054 |
| Sep 10, 2026 | 4.40 | 4.60 | 4.11 | 4.50 | 4.50 | 3.45% | 161,499 |
| Sep 9, 2026 | 4.88 | 4.99 | 4.33 | 4.35 | 4.35 | -10.12% | 197,270 |
| Sep 8, 2026 | 4.82 | 4.96 | 4.68 | 4.84 | 4.84 | 1.36% | 171,792 |
| Sep 4, 2026 | 4.71 | 4.78 | 4.70 | 4.78 | 4.78 | 1.60% | 4,407 |
| Sep 3, 2026 | 4.78 | 4.81 | 4.70 | 4.70 | 4.70 | -1.05% | 9,144 |
| Sep 2, 2026 | 5.00 | 5.00 | 4.70 | 4.75 | 4.75 | -4.81% | 76,080 |
| Sep 1, 2026 | 4.90 | 5.00 | 4.83 | 4.99 | 4.99 | 1.63% | 14,984 |
| Aug 31, 2026 | 4.88 | 4.98 | 4.72 | 4.91 | 4.91 | -0.30% | 30,546 |
| Aug 28, 2026 | 4.91 | 4.93 | 4.81 | 4.93 | 4.93 | 0.72% | 10,302 |
| Aug 27, 2026 | 4.81 | 4.98 | 4.80 | 4.89 | 4.89 | -0.20% | 18,873 |
| Aug 26, 2026 | 4.80 | 4.96 | 4.80 | 4.90 | 4.90 | - | 14,681 |
| Aug 25, 2026 | 4.95 | 4.99 | 4.90 | 4.90 | 4.90 | -1.61% | 9,981 |
| Aug 24, 2026 | 5.00 | 5.00 | 4.75 | 4.98 | 4.98 | -0.40% | 15,468 |
| Aug 21, 2026 | 4.80 | 5.05 | 4.75 | 5.00 | 5.00 | 2.67% | 25,846 |
| Aug 20, 2026 | 4.71 | 4.90 | 4.70 | 4.87 | 4.87 | 2.96% | 14,769 |
| Aug 19, 2026 | 4.90 | 4.92 | 4.72 | 4.73 | 4.73 | -1.05% | 25,502 |
| Aug 18, 2026 | 4.77 | 4.95 | 4.64 | 4.78 | 4.78 | 0.21% | 46,498 |
| Aug 17, 2026 | 4.84 | 4.84 | 4.65 | 4.77 | 4.77 | -0.42% | 21,304 |
| Aug 14, 2026 | 4.66 | 4.82 | 4.66 | 4.79 | 4.79 | -0.83% | 23,281 |
| Aug 13, 2026 | 4.80 | 4.95 | 4.67 | 4.83 | 4.83 | 1.68% | 42,710 |
| Aug 12, 2026 | 4.87 | 4.87 | 4.51 | 4.75 | 4.75 | 1.50% | 7,332 |
| Aug 11, 2026 | 4.94 | 4.94 | 4.65 | 4.68 | 4.68 | -3.51% | 39,993 |
| Aug 10, 2026 | 5.15 | 5.15 | 4.80 | 4.85 | 4.85 | -3.96% | 13,233 |
| Aug 7, 2026 | 5.01 | 5.15 | 4.90 | 5.05 | 5.05 | -1.94% | 30,198 |
| Aug 6, 2026 | 5.07 | 5.15 | 4.95 | 5.15 | 5.15 | 1.98% | 29,851 |
| Aug 5, 2026 | 4.86 | 5.10 | 4.85 | 5.05 | 5.05 | 5.87% | 42,378 |
| Aug 4, 2026 | 4.93 | 4.93 | 4.68 | 4.77 | 4.77 | -1.65% | 15,731 |
| Aug 3, 2026 | 4.99 | 5.10 | 4.85 | 4.85 | 4.85 | - | 30,816 |
| Jul 31, 2026 | 4.56 | 4.93 | 4.52 | 4.85 | 4.85 | 3.41% | 28,918 |
| Jul 30, 2026 | 4.70 | 4.80 | 4.46 | 4.69 | 4.69 | 0.43% | 23,086 |
| Jul 29, 2026 | 4.71 | 4.81 | 4.65 | 4.67 | 4.67 | -1.89% | 17,255 |
| Jul 28, 2026 | 4.80 | 4.89 | 4.60 | 4.76 | 4.76 | -3.25% | 22,940 |
| Jul 27, 2026 | 4.85 | 4.95 | 4.68 | 4.92 | 4.92 | 5.13% | 13,026 |
| Jul 24, 2026 | 4.70 | 4.88 | 4.56 | 4.68 | 4.68 | -1.47% | 17,810 |