Optimi Health Corp. (OPTH)
NASDAQ: OPTH · Real-Time Price · USD
4.850
+0.160 (3.41%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Optimi Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 4.90 | 5.13 | 4.67 | 4.67 | 4.67 | -4.98% | 154,238 |
| Jun 9, 2026 | 5.15 | 5.35 | 4.64 | 4.92 | 4.92 | -4.75% | 141,521 |
| Jun 8, 2026 | 5.27 | 5.99 | 5.15 | 5.16 | 5.16 | 11.21% | 483,010 |
| Jun 5, 2026 | 5.66 | 5.74 | 4.51 | 4.64 | 4.64 | -17.73% | 188,847 |
| Jun 4, 2026 | 5.65 | 5.79 | 5.50 | 5.64 | 5.64 | -0.53% | 43,672 |
| Jun 3, 2026 | 6.00 | 6.00 | 5.60 | 5.67 | 5.67 | -3.08% | 191,084 |
| Jun 2, 2026 | 5.73 | 6.20 | 5.60 | 5.85 | 5.85 | 3.72% | 301,297 |
| 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% | 145,781 |
| May 28, 2026 | 5.57 | 5.75 | 5.54 | 5.65 | 5.65 | 2.54% | 25,466 |
| 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% | 114,042 |
| May 22, 2026 | 5.45 | 6.12 | 5.45 | 5.85 | 5.85 | 2.63% | 478,037 |
| 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 |