Optimi Health Corp (OP: OPTHF )

0.1420 -0.0006 (-0.42%)
Streaming Delayed Price Updated: 10:57 AM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.1420 0.1438 0.1420 0.1420 37,154 -0.00(-0.42%)
Nov 26, 2024 0.1518 0.1518 0.1408 0.1426 122,179 -0.01(-4.30%)
Nov 25, 2024 0.1475 0.1490 0.1400 0.1490 17,640 +0.00(+0.00%)
Nov 22, 2024 0.1400 0.1585 0.1400 0.1490 70,120 +0.00(+1.22%)
Nov 21, 2024 0.1520 0.1520 0.1400 0.1472 4,640 +0.00(+1.52%)
Nov 20, 2024 0.1480 0.1480 0.1442 0.1450 3,500 +0.00(+1.97%)
Nov 19, 2024 0.1422 0.1422 0.1422 0.1422 251 +0.00(+1.57%)
Nov 18, 2024 0.1494 0.1494 0.1400 0.1400 36,743 -0.00(-0.07%)
Nov 15, 2024 0.1595 0.1595 0.1401 0.1401 16,741 -0.03(-19.71%)
Nov 14, 2024 0.1725 0.1807 0.1725 0.1745 9,126 -0.01(-4.44%)
Nov 13, 2024 0.1930 0.1930 0.1800 0.1826 9,420 +0.01(+7.10%)
Nov 12, 2024 0.1716 0.1716 0.1705 0.1705 3,020 +0.01(+3.15%)
Nov 11, 2024 0.1550 0.1943 0.1400 0.1653 48,050 +0.02(+15.59%)
Nov 08, 2024 0.1519 0.1550 0.1400 0.1430 79,130 -0.01(-7.74%)
Nov 07, 2024 0.1505 0.1620 0.1400 0.1550 8,612 -0.00(-1.27%)
Nov 06, 2024 0.1400 0.1625 0.1400 0.1570 41,460 +0.01(+8.28%)
Nov 05, 2024 0.1434 0.1450 0.1400 0.1450 9,221 -0.01(-3.33%)
Nov 04, 2024 0.1500 0.1500 0.1500 0.1500 550 -0.01(-7.98%)
Nov 01, 2024 0.1650 0.1650 0.1520 0.1630 6,866 +0.01(+6.33%)
Oct 31, 2024 0.1400 0.1690 0.1400 0.1533 46,906 +0.01(+9.50%)
Oct 30, 2024 0.1400 0.1455 0.1400 0.1400 33,325 +0.00(+0.00%)
Oct 29, 2024 0.1530 0.1600 0.1391 0.1400 10,563 -0.02(-10.54%)
Oct 28, 2024 0.1600 0.1600 0.1400 0.1565 57,981 -0.01(-3.40%)
Oct 25, 2024 0.1610 0.1620 0.1610 0.1620 5,045 +0.00(+1.25%)
Oct 24, 2024 0.1550 0.1600 0.1550 0.1600 55,700 +0.00(+0.00%)
Oct 23, 2024 0.1700 0.1700 0.1600 0.1600 11,635 -0.01(-5.88%)
Oct 22, 2024 0.1210 0.1700 0.1210 0.1700 42,119 +0.01(+7.32%)
Oct 21, 2024 0.1541 0.1597 0.1500 0.1584 47,681 -0.01(-4.69%)
Oct 18, 2024 0.1500 0.1662 0.1500 0.1662 11,585 +0.01(+4.20%)
Oct 17, 2024 0.1425 0.1700 0.1425 0.1595 15,116 +0.01(+6.33%)
Oct 16, 2024 0.1640 0.1640 0.1500 0.1500 10,100 -0.02(-11.87%)
Oct 15, 2024 0.1600 0.2000 0.1600 0.1702 29,064 +0.01(+6.37%)
Oct 14, 2024 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+6.67%)
Oct 11, 2024 0.1713 0.1714 0.1500 0.1500 47,060 -0.02(-12.02%)
Oct 10, 2024 0.1653 0.1750 0.1600 0.1705 60,700 +0.00(+1.67%)
Oct 09, 2024 0.1860 0.1860 0.1677 0.1677 7,965 -0.01(-5.41%)
Oct 08, 2024 0.1600 0.1773 0.1600 0.1773 4,497 +0.01(+5.22%)
Oct 07, 2024 0.1721 0.1721 0.1685 0.1685 5,036 -0.01(-3.71%)
Oct 04, 2024 0.1650 0.1750 0.1650 0.1750 26,020 +0.00(+1.27%)
Oct 03, 2024 0.1728 0.1728 0.1728 0.1728 2,500 +0.00(+1.65%)
Oct 02, 2024 0.1757 0.1757 0.1696 0.1700 28,720 -0.01(-5.03%)
Oct 01, 2024 0.1860 0.1860 0.1790 0.1790 12,200 -0.00(-1.59%)
Sep 30, 2024 0.1728 0.1819 0.1728 0.1819 3,749 -0.01(-3.50%)
Sep 27, 2024 0.1881 0.1905 0.1881 0.1885 1,700 -0.00(-0.79%)
Sep 26, 2024 0.1768 0.1900 0.1740 0.1900 48,740 +0.02(+9.26%)
Sep 25, 2024 0.1893 0.1893 0.1709 0.1739 12,566 -0.01(-3.92%)
Sep 24, 2024 0.2091 0.2091 0.1810 0.1810 21,840 -0.03(-12.35%)
Sep 23, 2024 0.2079 0.2079 0.2065 0.2065 10,550 -0.01(-2.59%)
Sep 20, 2024 0.2200 0.2200 0.2037 0.2120 10,851 -0.00(-2.03%)
Sep 19, 2024 0.2099 0.2164 0.2092 0.2164 7,851 +0.01(+5.51%)
Sep 18, 2024 0.2096 0.2113 0.2050 0.2051 11,225 -0.01(-3.71%)
Sep 17, 2024 0.2171 0.2200 0.2061 0.2130 10,488 -0.00(-0.70%)
Sep 16, 2024 0.2259 0.2259 0.2145 0.2145 7,757 -0.01(-5.13%)
Sep 13, 2024 0.2261 0.2261 0.2261 0.2261 141 +0.01(+2.35%)
Sep 12, 2024 0.2280 0.2402 0.2209 0.2209 16,511 -0.00(-1.60%)
Sep 11, 2024 0.1894 0.2245 0.1894 0.2245 20,000 +0.02(+12.25%)
Sep 10, 2024 0.2210 0.2265 0.2000 0.2000 70,782 -0.03(-13.57%)
Sep 09, 2024 0.2397 0.2397 0.2314 0.2314 11,987 +0.00(+1.27%)
Sep 06, 2024 0.2397 0.2397 0.2273 0.2285 36,180 -0.00(-1.42%)
Sep 05, 2024 0.2397 0.2397 0.2223 0.2318 8,230 -0.00(-1.65%)
Sep 04, 2024 0.2330 0.2357 0.2330 0.2357 441 +0.01(+3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.