NASDAQ : OPTH
Optimi Health Corp. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · Canada
Last price 2.41 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 14.77M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Optimi Health Corp. (OPTH) closed at 2.41 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.58 | 2.65 | 2.02 | 2.41 | 59,326 | -7.31% |
| 2026-10-29 | 2.8 | 2.939 | 2.55 | 2.6 | 55,098 | -6.81% |
| 2026-10-28 | 3.1 | 3.159 | 2.78 | 2.79 | 28,052 | -8.22% |
| 2026-10-27 | 3.12 | 3.157 | 3.01 | 3.04 | 12,675 | -2.56% |
| 2026-10-26 | 3.16 | 3.3 | 3.1 | 3.12 | 11,332 | -4.00% |
| 2026-10-23 | 3.28 | 3.37 | 3.16 | 3.25 | 6,248 | -0.91% |
| 2026-10-22 | 3.6 | 3.6 | 3.28 | 3.28 | 20,540 | -7.08% |
| 2026-10-21 | 3.49 | 3.58 | 3.269 | 3.53 | 18,728 | +5.06% |
| 2026-10-20 | 3.31 | 3.51 | 3.28 | 3.36 | 18,428 | +0.90% |
| 2026-10-19 | 3.47 | 3.74 | 3.25 | 3.33 | 18,885 | -1.48% |
| 2026-10-16 | 3.194 | 3.47 | 3.19 | 3.38 | 19,947 | +5.96% |
| 2026-10-15 | 3.24 | 3.44 | 3.05 | 3.19 | 34,947 | +0.79% |
| 2026-10-14 | 3.54 | 3.54 | 3.04 | 3.165 | 54,633 | -9.57% |
| 2026-10-13 | 3.55 | 3.67 | 3.311 | 3.5 | 34,595 | -3.58% |
| 2026-10-12 | 4.03 | 4.03 | 3.301 | 3.63 | 54,111 | -9.70% |
| 2026-10-09 | 4.1 | 4.2 | 4 | 4.02 | 21,408 | -1.59% |
| 2026-10-08 | 4.03 | 4.19 | 4.02 | 4.085 | 16,260 | +1.11% |
| 2026-10-07 | 4.14 | 4.14 | 4.013 | 4.04 | 17,433 | -2.18% |
| 2026-10-06 | 4.21 | 4.24 | 4.02 | 4.13 | 52,395 | -3.84% |
| 2026-10-05 | 4.61 | 4.66 | 4.185 | 4.295 | 29,212 | -4.34% |
| 2026-10-02 | 4.58 | 4.61 | 4.42 | 4.49 | 13,887 | -3.23% |
| 2026-10-01 | 4.74 | 4.807 | 4.56 | 4.64 | 30,899 | -1.49% |
| 2026-09-30 | 4.87 | 4.95 | 4.69 | 4.71 | 34,755 | -1.46% |
| 2026-09-29 | 4.81 | 4.84 | 4.59 | 4.78 | 43,175 | -1.44% |
| 2026-09-28 | 4.79 | 5 | 4.76 | 4.85 | 15,807 | +0.62% |
| 2026-09-25 | 4.85 | 4.99 | 4.78 | 4.82 | 13,208 | -1.63% |
| 2026-09-24 | 4.93 | 4.93 | 4.76 | 4.9 | 26,811 | -1.21% |
| 2026-09-23 | 4.96 | 5.15 | 4.96 | 4.96 | 52,767 | +0.00% |
| 2026-09-22 | 4.85 | 5.098 | 4.85 | 4.96 | 30,304 | +2.48% |
| 2026-09-21 | 4.99 | 4.99 | 4.75 | 4.84 | 85,897 | -2.22% |
| 2026-09-18 | 4.99 | 5 | 4.73 | 4.95 | 47,182 | -0.20% |
| 2026-09-17 | 4.96 | 5 | 4.84 | 4.96 | 59,785 | +1.22% |
| 2026-09-16 | 5.1 | 5.1 | 4.76 | 4.9 | 59,766 | -3.35% |
| 2026-09-15 | 4.76 | 5.2 | 4.53 | 5.07 | 125,416 | +6.51% |
| 2026-09-14 | 4.36 | 4.84 | 4.36 | 4.76 | 108,089 | +7.69% |
| 2026-09-11 | 4.55 | 4.64 | 4.36 | 4.42 | 39,054 | -1.78% |
| 2026-09-10 | 4.4 | 4.6 | 4.112 | 4.5 | 161,499 | +3.45% |
| 2026-09-09 | 4.88 | 4.99 | 4.325 | 4.35 | 197,270 | -10.12% |
| 2026-09-08 | 4.82 | 4.96 | 4.68 | 4.84 | 171,792 | +1.36% |
| 2026-09-04 | 4.71 | 4.783 | 4.7 | 4.775 | 4,407 | +1.60% |
| 2026-09-03 | 4.78 | 4.81 | 4.7 | 4.7 | 9,144 | -1.05% |
| 2026-09-02 | 5 | 5 | 4.7 | 4.75 | 76,080 | -4.81% |
| 2026-09-01 | 4.9 | 5 | 4.833 | 4.99 | 14,984 | +1.63% |
| 2026-08-31 | 4.88 | 4.98 | 4.72 | 4.91 | 30,546 | -0.30% |
| 2026-08-28 | 4.91 | 4.93 | 4.81 | 4.925 | 10,302 | +0.72% |
| 2026-08-27 | 4.81 | 4.98 | 4.8 | 4.89 | 18,873 | -0.20% |
| 2026-08-26 | 4.8 | 4.96 | 4.8 | 4.9 | 14,681 | +0.00% |
| 2026-08-25 | 4.95 | 4.99 | 4.9 | 4.9 | 9,981 | -1.61% |
| 2026-08-24 | 5 | 5 | 4.75 | 4.98 | 15,468 | -0.40% |
| 2026-08-21 | 4.8 | 5.05 | 4.75 | 5 | 25,846 | +2.67% |
| 2026-08-20 | 4.71 | 4.9 | 4.702 | 4.87 | 14,769 | +2.96% |
| 2026-08-19 | 4.9 | 4.92 | 4.72 | 4.73 | 25,502 | -1.05% |
| 2026-08-18 | 4.77 | 4.95 | 4.64 | 4.78 | 46,498 | +0.21% |
| 2026-08-17 | 4.84 | 4.84 | 4.65 | 4.77 | 21,304 | -0.42% |
| 2026-08-14 | 4.66 | 4.82 | 4.66 | 4.79 | 23,281 | -0.83% |
| 2026-08-13 | 4.798 | 4.95 | 4.665 | 4.83 | 42,710 | +1.68% |
| 2026-08-12 | 4.87 | 4.87 | 4.51 | 4.75 | 7,332 | +1.50% |
| 2026-08-11 | 4.94 | 4.94 | 4.65 | 4.68 | 39,993 | -3.51% |
| 2026-08-10 | 5.15 | 5.15 | 4.8 | 4.85 | 13,233 | -3.96% |
| 2026-08-07 | 5.01 | 5.15 | 4.9 | 5.05 | 30,198 | -1.94% |
| 2026-08-06 | 5.07 | 5.15 | 4.95 | 5.15 | 29,851 | +1.98% |
| 2026-08-05 | 4.86 | 5.1 | 4.85 | 5.05 | 42,378 | +5.87% |
| 2026-08-04 | 4.934 | 4.934 | 4.68 | 4.77 | 15,730 | -1.65% |
| 2026-08-03 | 4.99 | 5.095 | 4.85 | 4.85 | 30,816 | +0.00% |
| 2026-07-31 | 4.56 | 4.93 | 4.52 | 4.85 | 28,918 | +3.41% |
| 2026-07-30 | 4.7 | 4.8 | 4.46 | 4.69 | 23,086 | +0.43% |
| 2026-07-29 | 4.71 | 4.81 | 4.65 | 4.67 | 17,255 | -1.89% |
| 2026-07-28 | 4.8 | 4.885 | 4.6 | 4.76 | 22,940 | -3.25% |
| 2026-07-27 | 4.85 | 4.95 | 4.68 | 4.92 | 13,026 | +5.13% |
| 2026-07-24 | 4.7 | 4.883 | 4.56 | 4.68 | 17,810 | -1.47% |
| 2026-07-23 | 4.59 | 4.865 | 4.3 | 4.75 | 58,109 | +4.63% |
| 2026-07-22 | 4.61 | 4.7 | 4.4 | 4.54 | 16,289 | -4.42% |
| 2026-07-21 | 4.8 | 4.8 | 4.6 | 4.75 | 14,049 | -0.84% |
| 2026-07-20 | 4.99 | 5.06 | 4.729 | 4.79 | 39,104 | -4.39% |
| 2026-07-17 | 5 | 5.04 | 4.791 | 5.01 | 47,588 | +1.01% |
| 2026-07-16 | 4.89 | 5.2 | 4.65 | 4.96 | 124,848 | +4.64% |
| 2026-07-15 | 4.3 | 4.79 | 4.1 | 4.74 | 140,155 | +15.33% |
| 2026-07-14 | 4.75 | 4.99 | 4.11 | 4.11 | 266,452 | -11.04% |
| 2026-07-13 | 4.51 | 4.71 | 4.51 | 4.62 | 12,850 | +0.65% |
| 2026-07-10 | 4.68 | 4.7 | 4.505 | 4.59 | 10,673 | +0.44% |
| 2026-07-09 | 4.59 | 4.69 | 4.57 | 4.57 | 8,610 | +0.66% |
| 2026-07-08 | 4.56 | 4.62 | 4.47 | 4.54 | 8,930 | -2.16% |
| 2026-07-07 | 4.75 | 4.75 | 4.5 | 4.64 | 35,858 | -4.72% |
| 2026-07-06 | 5.16 | 5.16 | 4.72 | 4.87 | 49,968 | -0.20% |
| 2026-07-02 | 4.85 | 5 | 4.7 | 4.88 | 69,520 | -2.40% |
| 2026-07-01 | 5.03 | 5.45 | 4.65 | 5 | 273,376 | -1.77% |
| 2026-06-30 | 4.57 | 5.37 | 4.4 | 5.09 | 240,547 | +14.38% |
| 2026-06-29 | 4.15 | 4.54 | 4.08 | 4.45 | 89,481 | +8.80% |
| 2026-06-26 | 4.07 | 4.34 | 4 | 4.09 | 340,051 | +0.74% |
| 2026-06-25 | 4.05 | 4.31 | 4.02 | 4.06 | 121,614 | +1.25% |
| 2026-06-24 | 4.21 | 4.21 | 4.01 | 4.01 | 11,417 | -3.84% |
| 2026-06-23 | 4.1 | 4.406 | 4.1 | 4.17 | 29,754 | -1.65% |
| 2026-06-22 | 5 | 5.19 | 4.15 | 4.24 | 168,404 | -15.62% |
| 2026-06-18 | 4.6 | 5.75 | 4.4 | 5.025 | 651,280 | +15.25% |
| 2026-06-17 | 4.41 | 4.46 | 4.01 | 4.36 | 101,528 | +4.06% |
| 2026-06-16 | 4.74 | 4.8 | 4.03 | 4.19 | 115,718 | -12.89% |
| 2026-06-15 | 4.55 | 5.01 | 4.34 | 4.81 | 134,066 | +5.71% |
| 2026-06-12 | 4.54 | 4.73 | 4.35 | 4.55 | 264,959 | +12.07% |
| 2026-06-11 | 4.67 | 4.67 | 4 | 4.06 | 106,534 | -13.06% |
| 2026-06-10 | 4.9 | 5.13 | 4.67 | 4.67 | 154,238 | -4.98% |
| 2026-06-09 | 5.15 | 5.35 | 4.64 | 4.915 | 141,521 | -4.75% |
| 2026-06-08 | 5.27 | 5.988 | 5.15 | 5.16 | 483,010 | +11.21% |
| 2026-06-05 | 5.66 | 5.735 | 4.51 | 4.64 | 188,847 | -17.73% |
| 2026-06-04 | 5.65 | 5.79 | 5.5 | 5.64 | 43,672 | -0.53% |
| 2026-06-03 | 6 | 6 | 5.6 | 5.67 | 191,084 | -3.08% |
| 2026-06-02 | 5.73 | 6.2 | 5.6 | 5.85 | 301,297 | +3.72% |
| 2026-06-01 | 5.85 | 5.92 | 5.62 | 5.64 | 59,989 | -5.45% |
| 2026-05-29 | 5.7 | 6.08 | 5.6 | 5.965 | 145,781 | +5.58% |
| 2026-05-28 | 5.57 | 5.75 | 5.54 | 5.65 | 25,466 | +2.54% |
| 2026-05-27 | 5.82 | 5.82 | 5.456 | 5.51 | 21,550 | -3.50% |
| 2026-05-26 | 5.8 | 5.91 | 5.37 | 5.71 | 114,042 | -2.39% |
| 2026-05-22 | 5.45 | 6.12 | 5.45 | 5.85 | 478,037 | +2.63% |
| 2026-05-21 | 5.51 | 5.82 | 4.95 | 5.7 | 468,583 | -6.25% |
| 2026-05-20 | 5.5 | 6.4 | 5.2 | 6.08 | 2,237,890 | -13.83% |
| 2026-05-19 | 7.082 | 8.403 | 6.9 | 7.056 | 5,950 | -0.95% |
| 2026-05-18 | 7.12 | 7.124 | 7.12 | 7.124 | 235 | -0.29% |
| 2026-05-15 | 6.804 | 7.269 | 6.804 | 7.145 | 923 | +2.04% |
| 2026-05-14 | 6.9 | 7.002 | 6.711 | 7.002 | 949 | +1.84% |
| 2026-05-13 | 7.113 | 7.263 | 6.549 | 6.876 | 702 | -1.61% |
| 2026-05-12 | 7.245 | 7.245 | 6.989 | 6.989 | 168 | -5.07% |