Optimi Health Corp. (OPTH)
NASDAQ: OPTH · Real-Time Price · USD
5.00
+0.13 (2.67%)
At close: Aug 21, 2026, 4:00 PM EDT
4.996
0.00 (-0.07%)
After-hours: Aug 21, 2026, 7:30 PM EDT
Optimi Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 4.59 | 4.87 | 4.30 | 4.75 | 4.75 | 4.63% | 58,109 |
| Jul 22, 2026 | 4.61 | 4.70 | 4.40 | 4.54 | 4.54 | -4.42% | 16,290 |
| Jul 21, 2026 | 4.80 | 4.80 | 4.60 | 4.75 | 4.75 | -0.84% | 14,049 |
| Jul 20, 2026 | 4.99 | 5.06 | 4.73 | 4.79 | 4.79 | -4.39% | 39,104 |
| Jul 17, 2026 | 5.00 | 5.04 | 4.79 | 5.01 | 5.01 | 1.01% | 47,588 |
| Jul 16, 2026 | 4.89 | 5.20 | 4.65 | 4.96 | 4.96 | 4.64% | 124,848 |
| Jul 15, 2026 | 4.30 | 4.79 | 4.10 | 4.74 | 4.74 | 15.33% | 140,155 |
| Jul 14, 2026 | 4.75 | 4.99 | 4.11 | 4.11 | 4.11 | -11.04% | 266,452 |
| Jul 13, 2026 | 4.51 | 4.71 | 4.51 | 4.62 | 4.62 | 0.65% | 12,850 |
| Jul 10, 2026 | 4.68 | 4.70 | 4.51 | 4.59 | 4.59 | 0.44% | 10,673 |
| Jul 9, 2026 | 4.59 | 4.69 | 4.57 | 4.57 | 4.57 | 0.66% | 8,610 |
| Jul 8, 2026 | 4.56 | 4.62 | 4.47 | 4.54 | 4.54 | -2.16% | 8,930 |
| Jul 7, 2026 | 4.75 | 4.75 | 4.50 | 4.64 | 4.64 | -4.72% | 35,858 |
| Jul 6, 2026 | 5.16 | 5.16 | 4.72 | 4.87 | 4.87 | -0.20% | 49,968 |
| Jul 2, 2026 | 4.85 | 5.00 | 4.70 | 4.88 | 4.88 | -2.40% | 69,520 |
| Jul 1, 2026 | 5.03 | 5.45 | 4.65 | 5.00 | 5.00 | -1.77% | 273,376 |
| Jun 30, 2026 | 4.57 | 5.37 | 4.40 | 5.09 | 5.09 | 14.38% | 240,547 |
| Jun 29, 2026 | 4.15 | 4.54 | 4.08 | 4.45 | 4.45 | 8.80% | 89,481 |
| Jun 26, 2026 | 4.07 | 4.34 | 4.00 | 4.09 | 4.09 | 0.74% | 340,051 |
| Jun 25, 2026 | 4.05 | 4.31 | 4.02 | 4.06 | 4.06 | 1.25% | 121,614 |
| Jun 24, 2026 | 4.21 | 4.21 | 4.01 | 4.01 | 4.01 | -3.84% | 11,417 |
| Jun 23, 2026 | 4.10 | 4.41 | 4.10 | 4.17 | 4.17 | -1.65% | 29,754 |
| Jun 22, 2026 | 5.00 | 5.19 | 4.15 | 4.24 | 4.24 | -15.62% | 168,404 |
| Jun 18, 2026 | 4.60 | 5.75 | 4.40 | 5.03 | 5.03 | 15.25% | 651,280 |
| Jun 17, 2026 | 4.41 | 4.46 | 4.01 | 4.36 | 4.36 | 4.06% | 101,528 |
| Jun 16, 2026 | 4.74 | 4.80 | 4.03 | 4.19 | 4.19 | -12.89% | 115,718 |
| Jun 15, 2026 | 4.55 | 5.01 | 4.34 | 4.81 | 4.81 | 5.71% | 134,066 |
| Jun 12, 2026 | 4.54 | 4.73 | 4.35 | 4.55 | 4.55 | 12.07% | 264,959 |
| Jun 11, 2026 | 4.67 | 4.67 | 4.00 | 4.06 | 4.06 | -13.06% | 106,534 |