Optimi Health Corp. - Common Shares (OPTH)
4.9500
-0.0100 (-0.20%)
NASDAQ · Last Trade: Sep 19th, 11:37 AM EDT
Historical Prices For Optimi Health Corp. - Common Shares (OPTH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/18/2026 | 4.99 | 5.00 | 4.73 | 4.95 | 47,183 | 4.95 |
| 9/17/2026 | 4.96 | 5.00 | 4.84 | 4.96 | 60,890 | 4.96 |
| 9/16/2026 | 5.10 | 5.10 | 4.76 | 4.90 | 59,731 | 4.90 |
| 9/15/2026 | 4.76 | 5.20 | 4.53 | 5.07 | 125,516 | 5.07 |
| 9/14/2026 | 4.36 | 4.84 | 4.36 | 4.76 | 111,327 | 4.76 |
| 9/11/2026 | 4.55 | 4.64 | 4.36 | 4.42 | 39,055 | 4.42 |
| 9/10/2026 | 4.40 | 4.60 | 4.11 | 4.50 | 161,500 | 4.50 |
| 9/09/2026 | 4.88 | 4.99 | 4.33 | 4.35 | 205,633 | 4.35 |
| 9/08/2026 | 4.82 | 4.96 | 4.68 | 4.84 | 171,948 | 4.84 |
| 9/04/2026 | 4.71 | 4.78 | 4.70 | 4.78 | 4,408 | 4.78 |
| 9/03/2026 | 4.78 | 4.81 | 4.70 | 4.70 | 9,144 | 4.70 |
| 9/02/2026 | 5.00 | 5.00 | 4.70 | 4.75 | 76,080 | 4.75 |
| 9/01/2026 | 4.90 | 5.00 | 4.83 | 4.99 | 14,982 | 4.99 |
| 8/31/2026 | 4.88 | 4.98 | 4.72 | 4.91 | 30,546 | 4.91 |
| 8/28/2026 | 4.91 | 4.93 | 4.81 | 4.92 | 10,657 | 4.92 |
| 8/27/2026 | 4.81 | 4.98 | 4.80 | 4.89 | 18,873 | 4.89 |
| 8/26/2026 | 4.80 | 4.96 | 4.80 | 4.90 | 14,679 | 4.90 |
| 8/25/2026 | 4.95 | 4.99 | 4.90 | 4.90 | 9,980 | 4.90 |
| 8/24/2026 | 5.00 | 5.00 | 4.75 | 4.98 | 15,467 | 4.98 |
| 8/21/2026 | 4.80 | 5.05 | 4.75 | 5.00 | 25,847 | 5.00 |
| 8/20/2026 | 4.71 | 4.90 | 4.70 | 4.87 | 14,768 | 4.87 |
| 8/19/2026 | 4.90 | 4.92 | 4.72 | 4.73 | 25,502 | 4.73 |
| 8/18/2026 | 4.77 | 4.95 | 4.64 | 4.78 | 46,498 | 4.78 |
| 8/17/2026 | 4.82 | 4.84 | 4.65 | 4.77 | 21,304 | 4.77 |
| 8/14/2026 | 4.66 | 4.82 | 4.66 | 4.79 | 23,281 | 4.79 |
| 8/13/2026 | 4.80 | 4.95 | 4.67 | 4.83 | 42,710 | 4.83 |
| 8/12/2026 | 4.87 | 4.87 | 4.51 | 4.75 | 7,332 | 4.75 |
| 8/11/2026 | 4.94 | 4.94 | 4.65 | 4.68 | 39,994 | 4.68 |
| 8/10/2026 | 5.15 | 5.15 | 4.80 | 4.85 | 13,232 | 4.85 |
| 8/07/2026 | 5.01 | 5.15 | 4.90 | 5.05 | 30,198 | 5.05 |
| 8/06/2026 | 5.07 | 5.15 | 4.95 | 5.15 | 29,851 | 5.15 |
| 8/05/2026 | 4.86 | 5.10 | 4.85 | 5.05 | 42,683 | 5.05 |
| 8/04/2026 | 4.93 | 4.93 | 4.68 | 4.77 | 15,731 | 4.77 |
| 8/03/2026 | 4.99 | 5.09 | 4.85 | 4.85 | 30,818 | 4.85 |
| 7/31/2026 | 4.56 | 4.93 | 4.52 | 4.85 | 28,919 | 4.85 |
| 7/30/2026 | 4.70 | 4.80 | 4.46 | 4.69 | 23,086 | 4.69 |
| 7/29/2026 | 4.71 | 4.81 | 4.65 | 4.67 | 17,216 | 4.67 |
| 7/28/2026 | 4.80 | 4.88 | 4.60 | 4.76 | 22,940 | 4.76 |
| 7/27/2026 | 4.85 | 4.95 | 4.68 | 4.92 | 13,026 | 4.92 |
| 7/24/2026 | 4.70 | 4.88 | 4.56 | 4.68 | 17,811 | 4.68 |
| 7/23/2026 | 4.59 | 4.87 | 4.30 | 4.75 | 58,110 | 4.75 |
| 7/22/2026 | 4.61 | 4.70 | 4.40 | 4.54 | 16,290 | 4.54 |
| 7/21/2026 | 4.80 | 4.80 | 4.60 | 4.75 | 14,047 | 4.75 |
| 7/20/2026 | 4.99 | 5.06 | 4.73 | 4.79 | 39,103 | 4.79 |
| 7/17/2026 | 5.00 | 5.04 | 4.79 | 5.01 | 47,590 | 5.01 |
| 7/16/2026 | 4.89 | 5.20 | 4.65 | 4.96 | 124,850 | 4.96 |
| 7/15/2026 | 4.30 | 4.79 | 4.10 | 4.74 | 139,963 | 4.74 |
| 7/14/2026 | 4.75 | 4.99 | 4.11 | 4.11 | 266,454 | 4.11 |
| 7/13/2026 | 4.51 | 4.71 | 4.51 | 4.62 | 12,851 | 4.62 |
| 7/10/2026 | 4.68 | 4.70 | 4.50 | 4.59 | 10,673 | 4.59 |
| 7/09/2026 | 4.59 | 4.69 | 4.57 | 4.57 | 8,611 | 4.57 |
| 7/08/2026 | 4.56 | 4.62 | 4.47 | 4.54 | 8,930 | 4.54 |
| 7/07/2026 | 4.75 | 4.75 | 4.50 | 4.64 | 35,959 | 4.64 |
| 7/06/2026 | 5.16 | 5.16 | 4.72 | 4.87 | 49,769 | 4.87 |
| 7/02/2026 | 4.85 | 5.00 | 4.70 | 4.88 | 69,522 | 4.88 |
| 7/01/2026 | 5.03 | 5.45 | 4.65 | 5.00 | 273,356 | 5.00 |
| 6/30/2026 | 4.57 | 5.37 | 4.40 | 5.09 | 240,546 | 5.09 |
| 6/29/2026 | 4.15 | 4.54 | 4.08 | 4.45 | 89,414 | 4.45 |
| 6/26/2026 | 4.07 | 4.34 | 4.00 | 4.09 | 340,052 | 4.09 |
| 6/25/2026 | 4.05 | 4.31 | 4.02 | 4.06 | 121,614 | 4.06 |
| 6/24/2026 | 4.21 | 4.21 | 4.01 | 4.01 | 11,418 | 4.01 |
| 6/23/2026 | 4.10 | 4.41 | 4.10 | 4.17 | 29,754 | 4.17 |
| 6/22/2026 | 5.00 | 5.19 | 4.15 | 4.24 | 168,405 | 4.24 |