My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Optimi Health Corp (OP:OPTHF)

0.2625 +0.0112 (+4.46%)
Streaming Delayed Price Updated: 1:51 PM EDT, Oct 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 14, 2025 0.2625 0.2625 0.2625 0.2625 325 +0.01(+4.46%)
Oct 13, 2025 0.2317 0.2514 0.2317 0.2513 2,700 -0.01(-5.21%)
Oct 10, 2025 0.2728 0.2728 0.2500 0.2651 55,025 +0.02(+6.25%)
Oct 09, 2025 0.2597 0.2603 0.2410 0.2495 49,450 -0.01(-5.42%)
Oct 08, 2025 0.2678 0.2678 0.2638 0.2638 3,355 -0.00(-0.72%)
Oct 07, 2025 0.2755 0.2800 0.2657 0.2657 11,750 -0.00(-1.59%)
Oct 06, 2025 0.2808 0.2880 0.2651 0.2700 39,500 -0.02(-5.96%)
Oct 03, 2025 0.2709 0.2934 0.2600 0.2871 166,689 +0.02(+6.33%)
Oct 02, 2025 0.2804 0.2804 0.2661 0.2700 208,980 -0.00(-1.57%)
Oct 01, 2025 0.2856 0.2886 0.2520 0.2743 218,849 -0.00(-0.76%)
Sep 30, 2025 0.2431 0.2800 0.2308 0.2764 81,350 +0.03(+10.56%)
Sep 29, 2025 0.2237 0.2758 0.2185 0.2500 97,972 +0.04(+19.05%)
Sep 26, 2025 0.2045 0.2106 0.2045 0.2100 21,201 +0.00(+0.57%)
Sep 25, 2025 0.1897 0.2139 0.1897 0.2088 3,850 +0.02(+10.48%)
Sep 24, 2025 0.1891 0.1924 0.1884 0.1890 20,759 -0.01(-3.57%)
Sep 23, 2025 0.2100 0.2152 0.1674 0.1960 340,981 -0.02(-8.75%)
Sep 22, 2025 0.2121 0.2300 0.2100 0.2148 497,760 +0.01(+7.40%)
Sep 19, 2025 0.1915 0.2000 0.1740 0.2000 203,106 +0.01(+7.76%)
Sep 18, 2025 0.1995 0.2007 0.1856 0.1856 113,213 -0.02(-8.12%)
Sep 17, 2025 0.2000 0.2047 0.1983 0.2020 28,032 +0.01(+5.04%)
Sep 16, 2025 0.1894 0.1945 0.1894 0.1923 7,138 -0.00(-0.21%)
Sep 15, 2025 0.1967 0.1967 0.1831 0.1927 152,971 +0.00(+0.84%)
Sep 12, 2025 0.1848 0.1911 0.1848 0.1911 10,173 -0.01(-3.34%)
Sep 11, 2025 0.1977 0.1977 0.1899 0.1977 2,849 +0.00(+1.38%)
Sep 10, 2025 0.1900 0.1950 0.1900 0.1950 23,895 +0.01(+4.17%)
Sep 09, 2025 0.1851 0.1900 0.1851 0.1872 42,800 +0.00(+0.54%)
Sep 08, 2025 0.1775 0.1900 0.1774 0.1862 126,445 +0.01(+7.07%)
Sep 05, 2025 0.1739 0.1739 0.1739 0.1739 500 +0.02(+13.51%)
Sep 04, 2025 0.1498 0.1532 0.1496 0.1532 8,650 -0.01(-7.32%)
Sep 03, 2025 0.1653 0.1653 0.1653 0.1653 1,006 -0.01(-3.45%)
Sep 02, 2025 0.1650 0.1712 0.1500 0.1712 26,000 +0.01(+3.76%)
Aug 29, 2025 0.1617 0.1650 0.1617 0.1650 25,227 +0.01(+7.21%)
Aug 28, 2025 0.1515 0.1539 0.1515 0.1539 48,968 +0.01(+5.12%)
Aug 27, 2025 0.1430 0.1515 0.1430 0.1464 26,855 +0.01(+4.20%)
Aug 26, 2025 0.1351 0.1405 0.1335 0.1405 12,625 +0.00(+2.41%)
Aug 25, 2025 0.1200 0.1372 0.1200 0.1372 43,703 +0.02(+12.83%)
Aug 22, 2025 0.1175 0.1223 0.1174 0.1216 6,803 +0.00(+1.50%)
Aug 21, 2025 0.1172 0.1198 0.1162 0.1198 3,790 -0.01(-4.08%)
Aug 20, 2025 0.1249 0.1249 0.1249 0.1249 1,850 +0.01(+8.61%)
Aug 19, 2025 0.1230 0.1230 0.1150 0.1150 4,134 -0.00(-2.79%)
Aug 18, 2025 0.1241 0.1241 0.1183 0.1183 8,287 -0.00(-1.50%)
Aug 15, 2025 0.1167 0.1201 0.1167 0.1201 2,122 -0.00(-0.25%)
Aug 14, 2025 0.1104 0.1204 0.1104 0.1204 11,225 +0.01(+10.87%)
Aug 13, 2025 0.1140 0.1221 0.1086 0.1086 7,644 -0.01(-7.89%)
Aug 12, 2025 0.1040 0.1207 0.1040 0.1179 5,107 -0.00(-1.75%)
Aug 08, 2025 0.1200 0 +0.00(+1.27%)
Aug 07, 2025 0.1160 0.1185 0.1160 0.1185 3,160 +0.01(+6.09%)
Aug 06, 2025 0.1111 0.1170 0.1110 0.1117 7,000 +0.00(+1.36%)
Aug 05, 2025 0.1102 0.1108 0.1102 0.1102 450 +0.00(+1.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.