NasdaqCM - Delayed Quote
USD
Optimi Health Corp. (OPTH)
2.4100
-0.1900
(-7.31%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
2.5800 | 2.6500 | 2.0200 | 2.4100 | 2.4100 | 59,300 |
|
Oct 29, 2026
|
2.8000 | 2.9400 | 2.5500 | 2.6000 | 2.6000 | 55,000 |
|
Oct 28, 2026
|
3.1000 | 3.1600 | 2.7800 | 2.7900 | 2.7900 | 28,000 |
|
Oct 27, 2026
|
3.1200 | 3.1600 | 3.0100 | 3.0400 | 3.0400 | 12,700 |
|
Oct 26, 2026
|
3.1600 | 3.3000 | 3.1000 | 3.1200 | 3.1200 | 11,300 |
|
Oct 23, 2026
|
3.2800 | 3.3700 | 3.1600 | 3.2500 | 3.2500 | 6,200 |
|
Oct 22, 2026
|
3.6000 | 3.6000 | 3.2800 | 3.2800 | 3.2800 | 20,500 |
|
Oct 21, 2026
|
3.4900 | 3.5800 | 3.2700 | 3.5300 | 3.5300 | 18,700 |
|
Oct 20, 2026
|
3.3100 | 3.5100 | 3.2800 | 3.3600 | 3.3600 | 18,400 |
|
Oct 19, 2026
|
3.4700 | 3.7400 | 3.2500 | 3.3300 | 3.3300 | 18,900 |
|
Oct 16, 2026
|
3.1900 | 3.4700 | 3.1900 | 3.3800 | 3.3800 | 19,900 |
|
Oct 15, 2026
|
3.2400 | 3.4400 | 3.0500 | 3.1900 | 3.1900 | 34,900 |
|
Oct 14, 2026
|
3.5400 | 3.5400 | 3.0400 | 3.1700 | 3.1700 | 54,600 |
|
Oct 13, 2026
|
3.5500 | 3.6700 | 3.3100 | 3.5000 | 3.5000 | 34,600 |
|
Oct 12, 2026
|
4.0300 | 4.0300 | 3.3000 | 3.6300 | 3.6300 | 54,200 |
|
Oct 9, 2026
|
4.1000 | 4.2000 | 4.0000 | 4.0200 | 4.0200 | 21,400 |
|
Oct 8, 2026
|
4.0300 | 4.1900 | 4.0200 | 4.0900 | 4.0900 | 16,300 |
|
Oct 7, 2026
|
4.1400 | 4.1400 | 4.0100 | 4.0400 | 4.0400 | 17,300 |
|
Oct 6, 2026
|
4.2100 | 4.2400 | 4.0200 | 4.1300 | 4.1300 | 52,400 |
|
Oct 5, 2026
|
4.6100 | 4.6600 | 4.1900 | 4.3000 | 4.3000 | 29,200 |
|
Oct 2, 2026
|
4.5800 | 4.6100 | 4.4200 | 4.4900 | 4.4900 | 13,900 |
|
Oct 1, 2026
|
4.7400 | 4.8100 | 4.5600 | 4.6400 | 4.6400 | 30,900 |
|
Sep 30, 2026
|
4.8700 | 4.9500 | 4.6900 | 4.7100 | 4.7100 | 34,800 |
|
Sep 29, 2026
|
4.8100 | 4.8400 | 4.5900 | 4.7800 | 4.7800 | 43,200 |
|
Sep 28, 2026
|
4.7900 | 5.0000 | 4.7600 | 4.8500 | 4.8500 | 15,800 |
|
Sep 25, 2026
|
4.8500 | 4.9900 | 4.7800 | 4.8200 | 4.8200 | 13,200 |
|
Sep 24, 2026
|
4.9300 | 4.9300 | 4.7600 | 4.9000 | 4.9000 | 26,800 |
|
Sep 23, 2026
|
4.9600 | 5.1500 | 4.9600 | 4.9600 | 4.9600 | 52,600 |
|
Sep 22, 2026
|
4.8500 | 5.1000 | 4.8500 | 4.9600 | 4.9600 | 31,000 |
|
Sep 21, 2026
|
4.9900 | 4.9900 | 4.7500 | 4.8400 | 4.8400 | 85,900 |
|
Sep 18, 2026
|
4.9900 | 5.0000 | 4.7300 | 4.9500 | 4.9500 | 47,200 |
|
Sep 17, 2026
|
4.9600 | 5.0000 | 4.8400 | 4.9600 | 4.9600 | 60,800 |
|
Sep 16, 2026
|
5.1000 | 5.1000 | 4.7600 | 4.9000 | 4.9000 | 59,700 |
|
Sep 15, 2026
|
4.7600 | 5.2000 | 4.5300 | 5.0700 | 5.0700 | 125,300 |
|
Sep 14, 2026
|
4.3600 | 4.8400 | 4.3600 | 4.7600 | 4.7600 | 111,200 |
|
Sep 11, 2026
|
4.5500 | 4.6400 | 4.3600 | 4.4200 | 4.4200 | 39,000 |
|
Sep 10, 2026
|
4.4000 | 4.6000 | 4.1100 | 4.5000 | 4.5000 | 161,500 |
|
Sep 9, 2026
|
4.8800 | 4.9900 | 4.3300 | 4.3500 | 4.3500 | 205,600 |
|
Sep 8, 2026
|
4.8200 | 4.9600 | 4.6800 | 4.8400 | 4.8400 | 171,900 |
|
Sep 4, 2026
|
4.7100 | 4.7800 | 4.7000 | 4.7800 | 4.7800 | 4,400 |
|
Sep 3, 2026
|
4.7800 | 4.8100 | 4.7000 | 4.7000 | 4.7000 | 8,600 |
|
Sep 2, 2026
|
5.0000 | 5.0000 | 4.7000 | 4.7500 | 4.7500 | 76,100 |
|
Sep 1, 2026
|
4.9000 | 5.0000 | 4.8300 | 4.9900 | 4.9900 | 15,000 |
|
Aug 31, 2026
|
4.8800 | 4.9800 | 4.7200 | 4.9100 | 4.9100 | 30,500 |
|
Aug 28, 2026
|
4.9100 | 4.9300 | 4.8100 | 4.9300 | 4.9300 | 10,700 |
|
Aug 27, 2026
|
4.8100 | 4.9800 | 4.8000 | 4.8900 | 4.8900 | 18,900 |
|
Aug 26, 2026
|
4.8000 | 4.9600 | 4.8000 | 4.9000 | 4.9000 | 14,700 |
|
Aug 25, 2026
|
4.9500 | 4.9900 | 4.9000 | 4.9000 | 4.9000 | 10,000 |
|
Aug 24, 2026
|
5.0000 | 5.0000 | 4.7500 | 4.9800 | 4.9800 | 15,500 |
|
Aug 21, 2026
|
4.8000 | 5.0500 | 4.7500 | 5.0000 | 5.0000 | 25,800 |
|
Aug 20, 2026
|
4.7100 | 4.9000 | 4.7000 | 4.8700 | 4.8700 | 14,600 |
|
Aug 19, 2026
|
4.9000 | 4.9200 | 4.7200 | 4.7300 | 4.7300 | 25,500 |
|
Aug 18, 2026
|
4.7700 | 4.9500 | 4.6400 | 4.7800 | 4.7800 | 46,500 |
|
Aug 17, 2026
|
4.8400 | 4.8400 | 4.6500 | 4.7700 | 4.7700 | 21,200 |
|
Aug 14, 2026
|
4.6600 | 4.8200 | 4.6600 | 4.7900 | 4.7900 | 23,300 |
|
Aug 13, 2026
|
4.8000 | 4.9500 | 4.6700 | 4.8300 | 4.8300 | 42,700 |
|
Aug 12, 2026
|
4.8700 | 4.8700 | 4.5100 | 4.7500 | 4.7500 | 7,300 |
|
Aug 11, 2026
|
4.9400 | 4.9400 | 4.6500 | 4.6800 | 4.6800 | 40,000 |
|
Aug 10, 2026
|
5.1500 | 5.1500 | 4.8000 | 4.8500 | 4.8500 | 13,200 |
|
Aug 7, 2026
|
5.0100 | 5.1500 | 4.9000 | 5.0500 | 5.0500 | 30,200 |
|
Aug 6, 2026
|
5.0700 | 5.1500 | 4.9500 | 5.1500 | 5.1500 | 29,900 |
|
Aug 5, 2026
|
4.8600 | 5.1000 | 4.8500 | 5.0500 | 5.0500 | 42,600 |
|
Aug 4, 2026
|
4.9300 | 4.9300 | 4.6800 | 4.7700 | 4.7700 | 15,700 |
|
Aug 3, 2026
|
4.9900 | 5.1000 | 4.8500 | 4.8500 | 4.8500 | 30,800 |
|
Jul 31, 2026
|
4.5600 | 4.9300 | 4.5200 | 4.8500 | 4.8500 | 28,900 |
|
Jul 30, 2026
|
4.7000 | 4.8000 | 4.4600 | 4.6900 | 4.6900 | 23,000 |
|
Jul 29, 2026
|
4.7100 | 4.8100 | 4.6500 | 4.6700 | 4.6700 | 16,900 |
|
Jul 28, 2026
|
4.8000 | 4.8900 | 4.6000 | 4.7600 | 4.7600 | 21,400 |
|
Jul 27, 2026
|
4.8500 | 4.9500 | 4.6800 | 4.9200 | 4.9200 | 13,000 |
|
Jul 24, 2026
|
4.7000 | 4.8800 | 4.5600 | 4.6800 | 4.6800 | 17,800 |
|
Jul 23, 2026
|
4.5900 | 4.8700 | 4.3000 | 4.7500 | 4.7500 | 58,100 |
|
Jul 22, 2026
|
4.6100 | 4.7000 | 4.4000 | 4.5400 | 4.5400 | 16,300 |
|
Jul 21, 2026
|
4.8000 | 4.8000 | 4.6000 | 4.7500 | 4.7500 | 14,000 |
|
Jul 20, 2026
|
4.9900 | 5.0600 | 4.7300 | 4.7900 | 4.7900 | 39,100 |
|
Jul 17, 2026
|
5.0000 | 5.0400 | 4.7900 | 5.0100 | 5.0100 | 47,600 |
|
Jul 16, 2026
|
4.8900 | 5.2000 | 4.6500 | 4.9600 | 4.9600 | 124,800 |
|
Jul 15, 2026
|
4.3000 | 4.7900 | 4.1000 | 4.7400 | 4.7400 | 140,200 |
|
Jul 14, 2026
|
4.7500 | 4.9900 | 4.1100 | 4.1100 | 4.1100 | 266,500 |
|
Jul 13, 2026
|
4.5100 | 4.7100 | 4.5100 | 4.6200 | 4.6200 | 12,900 |
|
Jul 10, 2026
|
4.6800 | 4.7000 | 4.5100 | 4.5900 | 4.5900 | 10,600 |
|
Jul 9, 2026
|
4.5900 | 4.6900 | 4.5700 | 4.5700 | 4.5700 | 8,600 |
|
Jul 8, 2026
|
4.5600 | 4.6200 | 4.4700 | 4.5400 | 4.5400 | 8,900 |
|
Jul 7, 2026
|
4.7500 | 4.7500 | 4.5000 | 4.6400 | 4.6400 | 35,900 |
|
Jul 6, 2026
|
5.1600 | 5.1600 | 4.7200 | 4.8700 | 4.8700 | 49,700 |
|
Jul 2, 2026
|
4.8500 | 5.0000 | 4.7000 | 4.8800 | 4.8800 | 69,500 |
|
Jul 1, 2026
|
5.0300 | 5.4500 | 4.6500 | 5.0000 | 5.0000 | 273,400 |
|
Jun 30, 2026
|
4.5700 | 5.3700 | 4.4000 | 5.0900 | 5.0900 | 240,200 |
|
Jun 29, 2026
|
4.1500 | 4.5400 | 4.0800 | 4.4500 | 4.4500 | 89,400 |
|
Jun 26, 2026
|
4.0700 | 4.3400 | 4.0000 | 4.0900 | 4.0900 | 340,100 |
|
Jun 25, 2026
|
4.0500 | 4.3100 | 4.0200 | 4.0600 | 4.0600 | 121,100 |
|
Jun 24, 2026
|
4.2100 | 4.2100 | 4.0100 | 4.0100 | 4.0100 | 11,400 |
|
Jun 23, 2026
|
4.1000 | 4.4100 | 4.1000 | 4.1700 | 4.1700 | 29,800 |
|
Jun 22, 2026
|
5.0000 | 5.1900 | 4.1500 | 4.2400 | 4.2400 | 168,400 |
|
Jun 18, 2026
|
4.6000 | 5.7500 | 4.4000 | 5.0300 | 5.0300 | 651,300 |
|
Jun 17, 2026
|
4.4100 | 4.4600 | 4.0100 | 4.3600 | 4.3600 | 101,500 |
|
Jun 16, 2026
|
4.7400 | 4.8000 | 4.0300 | 4.1900 | 4.1900 | 115,700 |
|
Jun 15, 2026
|
4.5500 | 5.0100 | 4.3400 | 4.8100 | 4.8100 | 134,000 |
|
Jun 12, 2026
|
4.5400 | 4.7300 | 4.3500 | 4.5500 | 4.5500 | 264,000 |
|
Jun 11, 2026
|
4.6700 | 4.6700 | 4.0000 | 4.0600 | 4.0600 | 106,400 |
|
Jun 10, 2026
|
4.9000 | 5.1300 | 4.6700 | 4.6700 | 4.6700 | 154,200 |
|
Jun 9, 2026
|
5.1500 | 5.3500 | 4.6400 | 4.9200 | 4.9200 | 141,500 |
|
Jun 8, 2026
|
5.2700 | 5.9900 | 5.1500 | 5.1600 | 5.1600 | 483,000 |
|
Jun 5, 2026
|
5.6600 | 5.7400 | 4.5100 | 4.6400 | 4.6400 | 188,800 |
|
Jun 4, 2026
|
5.6500 | 5.7900 | 5.5000 | 5.6400 | 5.6400 | 43,600 |
|
Jun 3, 2026
|
6.0000 | 6.0000 | 5.6000 | 5.6700 | 5.6700 | 191,100 |
|
Jun 2, 2026
|
5.7300 | 6.2000 | 5.6000 | 5.8500 | 5.8500 | 301,300 |
|
Jun 1, 2026
|
5.8500 | 5.9200 | 5.6200 | 5.6400 | 5.6400 | 60,000 |
|
May 29, 2026
|
5.7000 | 6.0800 | 5.6000 | 5.9700 | 5.9700 | 145,700 |
|
May 28, 2026
|
5.5700 | 5.7500 | 5.5400 | 5.6500 | 5.6500 | 25,400 |
|
May 27, 2026
|
5.8200 | 5.8200 | 5.4600 | 5.5100 | 5.5100 | 21,400 |
|
May 26, 2026
|
5.8000 | 5.9100 | 5.3700 | 5.7100 | 5.7100 | 113,200 |
|
May 22, 2026
|
5.4500 | 6.1200 | 5.4500 | 5.8500 | 5.8500 | 477,900 |
|
May 21, 2026
|
5.5100 | 5.8200 | 4.9500 | 5.7000 | 5.7000 | 468,200 |
|
May 20, 2026
|
5.5000 | 6.4000 | 5.2000 | 6.0800 | 6.0800 | 2,237,900 |
