OPTH
Optimi Health Corp. Common Shares
stockNASDAQ
At CloseOct 1, 2026 3:59:52 PM EDT
4.63USD-3.138%(-0.15)10,309
3.8200Bid5.5900Ask1.7700SpreadPre-marketOct 2, 2026 9:04:30 AM EDT
4.67USD+0.864%(+0.04)
OPTH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.5800 | 4.6100 | 4.4200 | 4.4900 | -3.233% | 13,888 | 0.000% |
| 2026-10-01 | 4.7400 | 4.8068 | 4.5600 | 4.6400 | -1.486% | 30,900 | -3.233% |
| 2026-09-30 | 4.8700 | 4.9500 | 4.6901 | 4.7100 | -1.464% | 34,856 | -4.671% |
| 2026-09-29 | 4.8100 | 4.8400 | 4.5900 | 4.7800 | -1.443% | 43,176 | -6.067% |
| 2026-09-28 | 4.7900 | 5.0000 | 4.7600 | 4.8500 | +0.622% | 15,826 | -7.423% |
| 2026-09-25 | 4.8500 | 4.9900 | 4.7801 | 4.8200 | -1.633% | 13,231 | -6.846% |
| 2026-09-24 | 4.9300 | 4.9300 | 4.7600 | 4.9000 | -1.210% | 26,836 | -8.367% |
| 2026-09-23 | 4.9600 | 5.1500 | 4.9600 | 4.9600 | 0.000% | 52,816 | -9.476% |
| 2026-09-22 | 4.8500 | 5.0982 | 4.8500 | 4.9600 | +2.479% | 31,081 | -9.476% |
| 2026-09-21 | 4.9900 | 4.9900 | 4.7500 | 4.8400 | -2.222% | 85,898 | -7.231% |
| 2026-09-18 | 4.9900 | 5.0000 | 4.7300 | 4.9500 | -0.202% | 47,183 | -9.293% |
| 2026-09-17 | 4.9600 | 5.0000 | 4.8400 | 4.9600 | +1.224% | 60,926 | -9.476% |
| 2026-09-16 | 5.1000 | 5.1000 | 4.7600 | 4.9000 | -3.353% | 59,767 | -8.367% |
| 2026-09-15 | 4.7600 | 5.2000 | 4.5300 | 5.0700 | +6.513% | 125,518 | -11.440% |
| 2026-09-14 | 4.3600 | 4.8400 | 4.3600 | 4.7600 | +7.692% | 111,599 | -5.672% |
| 2026-09-11 | 4.5500 | 4.6399 | 4.3600 | 4.4200 | -1.778% | 39,054 | +1.584% |
| 2026-09-10 | 4.4000 | 4.5999 | 4.1118 | 4.5000 | +3.448% | 161,500 | -0.222% |
| 2026-09-09 | 4.8800 | 4.9900 | 4.3250 | 4.3500 | -10.124% | 206,646 | +3.218% |
| 2026-09-08 | 4.8200 | 4.9600 | 4.6802 | 4.8400 | +1.361% | 172,049 | -7.231% |
| 2026-09-04 | 4.7100 | 4.7825 | 4.7000 | 4.7750 | +1.596% | 4,408 | -5.969% |
| 2026-09-03 | 4.7800 | 4.8100 | 4.7000 | 4.7000 | -1.053% | 9,144 | -4.468% |
| 2026-09-02 | 5.0000 | 5.0000 | 4.7000 | 4.7500 | -4.810% | 76,080 | -5.474% |
| 2026-09-01 | 4.9000 | 5.0000 | 4.8327 | 4.9900 | +1.629% | 14,984 | -10.020% |
| 2026-08-31 | 4.8800 | 4.9800 | 4.7200 | 4.9100 | -0.305% | 30,546 | -8.554% |
| 2026-08-28 | 4.9100 | 4.9300 | 4.8100 | 4.9250 | +0.716% | 10,656 | -8.832% |
| 2026-08-27 | 4.8100 | 4.9800 | 4.8000 | 4.8900 | -0.204% | 18,873 | -8.180% |
| 2026-08-26 | 4.8000 | 4.9600 | 4.8000 | 4.9000 | 0.000% | 14,681 | -8.367% |
| 2026-08-25 | 4.9500 | 4.9900 | 4.9000 | 4.9000 | -1.606% | 9,981 | -8.367% |
| 2026-08-24 | 5.0000 | 5.0000 | 4.7500 | 4.9800 | -0.400% | 15,468 | -9.839% |
| 2026-08-21 | 4.8000 | 5.0500 | 4.7500 | 5.0000 | +2.669% | 25,847 | -10.200% |
| 2026-08-20 | 4.7100 | 4.9000 | 4.7015 | 4.8700 | +2.960% | 14,769 | -7.803% |
| 2026-08-19 | 4.9000 | 4.9200 | 4.7200 | 4.7300 | -1.046% | 25,502 | -5.074% |
| 2026-08-18 | 4.7700 | 4.9500 | 4.6400 | 4.7800 | +0.210% | 46,498 | -6.067% |
| 2026-08-17 | 4.8400 | 4.8400 | 4.6500 | 4.7700 | -0.418% | 21,305 | -5.870% |
| 2026-08-14 | 4.6600 | 4.8200 | 4.6600 | 4.7900 | -0.828% | 23,281 | -6.263% |
| 2026-08-13 | 4.7983 | 4.9500 | 4.6650 | 4.8300 | +1.684% | 42,711 | -7.039% |
| 2026-08-12 | 4.8700 | 4.8700 | 4.5100 | 4.7500 | +1.496% | 7,333 | -5.474% |
| 2026-08-11 | 4.9400 | 4.9400 | 4.6500 | 4.6800 | -3.505% | 39,994 | -4.060% |
| 2026-08-10 | 5.1500 | 5.1500 | 4.8000 | 4.8500 | -3.960% | 13,233 | -7.423% |
| 2026-08-07 | 5.0100 | 5.1500 | 4.9000 | 5.0500 | -1.942% | 30,198 | -11.089% |
| 2026-08-06 | 5.0700 | 5.1500 | 4.9500 | 5.1500 | +1.980% | 29,851 | -12.816% |
| 2026-08-05 | 4.8600 | 5.1000 | 4.8500 | 5.0500 | +5.870% | 42,684 | -11.089% |
| 2026-08-04 | 4.9339 | 4.9339 | 4.6800 | 4.7700 | -1.649% | 15,732 | -5.870% |
| 2026-08-03 | 4.9900 | 5.0950 | 4.8500 | 4.8500 | 0.000% | 30,819 | -7.423% |
| 2026-07-31 | 4.5600 | 4.9300 | 4.5200 | 4.8500 | +3.412% | 28,918 | -7.423% |
| 2026-07-30 | 4.7000 | 4.8000 | 4.4600 | 4.6900 | +0.428% | 23,086 | -4.264% |
| 2026-07-29 | 4.7100 | 4.8100 | 4.6500 | 4.6700 | -1.891% | 17,255 | -3.854% |
| 2026-07-28 | 4.8000 | 4.8850 | 4.6000 | 4.7600 | -3.252% | 22,941 | -5.672% |
| 2026-07-27 | 4.8500 | 4.9500 | 4.6800 | 4.9200 | +5.128% | 13,026 | -8.740% |
| 2026-07-24 | 4.7000 | 4.8831 | 4.5600 | 4.6800 | -1.474% | 17,810 | -4.060% |
| 2026-07-23 | 4.5900 | 4.8650 | 4.3001 | 4.7500 | +4.626% | 58,110 | -5.474% |
| 2026-07-22 | 4.6100 | 4.7000 | 4.4000 | 4.5400 | -4.421% | 16,291 | -1.101% |
| 2026-07-21 | 4.8000 | 4.8000 | 4.6001 | 4.7500 | -0.835% | 14,049 | -5.474% |
| 2026-07-20 | 4.9900 | 5.0600 | 4.7286 | 4.7900 | -4.391% | 39,104 | -6.263% |
| 2026-07-17 | 5.0000 | 5.0400 | 4.7908 | 5.0100 | +1.008% | 47,589 | -10.379% |
| 2026-07-16 | 4.8900 | 5.2000 | 4.6500 | 4.9600 | +4.641% | 124,849 | -9.476% |
| 2026-07-15 | 4.3000 | 4.7900 | 4.1001 | 4.7400 | +15.328% | 140,156 | -5.274% |
| 2026-07-14 | 4.7500 | 4.9900 | 4.1100 | 4.1100 | -11.039% | 265,372 | +9.246% |
| 2026-07-13 | 4.5100 | 4.7100 | 4.5100 | 4.6200 | +0.654% | 12,851 | -2.814% |
| 2026-07-10 | 4.6800 | 4.7000 | 4.5050 | 4.5900 | +0.438% | 10,673 | -2.179% |
| 2026-07-09 | 4.5900 | 4.6900 | 4.5700 | 4.5700 | +0.661% | 8,611 | -1.751% |
| 2026-07-08 | 4.5600 | 4.6200 | 4.4700 | 4.5400 | -2.155% | 8,930 | -1.101% |
| 2026-07-07 | 4.7500 | 4.7500 | 4.5000 | 4.6400 | -4.723% | 35,859 | -3.233% |
| 2026-07-06 | 5.1600 | 5.1600 | 4.7200 | 4.8700 | -0.205% | 49,969 | -7.803% |
| 2026-07-02 | 4.8500 | 5.0000 | 4.7000 | 4.8800 | -2.400% | 69,520 | -7.992% |
| 2026-07-01 | 5.0300 | 5.4500 | 4.6500 | 5.0000 | -1.768% | 273,376 | -10.200% |
| 2026-06-30 | 4.5700 | 5.3700 | 4.4000 | 5.0900 | +14.382% | 240,548 | -11.788% |
| 2026-06-29 | 4.1500 | 4.5400 | 4.0800 | 4.4500 | +8.802% | 89,482 | +0.899% |
| 2026-06-26 | 4.0700 | 4.3400 | 4.0000 | 4.0900 | +0.739% | 340,051 | +9.780% |
| 2026-06-25 | 4.0500 | 4.3100 | 4.0200 | 4.0600 | +1.247% | 121,614 | +10.591% |
| 2026-06-24 | 4.2100 | 4.2100 | 4.0100 | 4.0100 | -3.837% | 11,418 | +11.970% |
| 2026-06-23 | 4.1000 | 4.4064 | 4.1000 | 4.1700 | -1.651% | 29,754 | +7.674% |
| 2026-06-22 | 5.0000 | 5.1899 | 4.1500 | 4.2400 | -15.622% | 168,405 | +5.896% |
| 2026-06-18 | 4.6000 | 5.7500 | 4.4000 | 5.0250 | +15.252% | 651,280 | -10.647% |
| 2026-06-17 | 4.4100 | 4.4599 | 4.0100 | 4.3600 | +4.057% | 101,529 | +2.982% |
| 2026-06-16 | 4.7400 | 4.8000 | 4.0300 | 4.1900 | -12.890% | 115,718 | +7.160% |
| 2026-06-15 | 4.5500 | 5.0100 | 4.3400 | 4.8100 | +5.714% | 134,066 | -6.653% |
| 2026-06-12 | 4.5400 | 4.7300 | 4.3500 | 4.5500 | +12.069% | 264,960 | -1.319% |
| 2026-06-11 | 4.6700 | 4.6700 | 4.0000 | 4.0600 | -13.062% | 106,534 | +10.591% |
| 2026-06-10 | 4.9000 | 5.1300 | 4.6700 | 4.6700 | -4.985% | 154,239 | -3.854% |
| 2026-06-09 | 5.1500 | 5.3500 | 4.6400 | 4.9150 | -4.748% | 141,521 | -8.647% |
| 2026-06-08 | 5.2700 | 5.9881 | 5.1500 | 5.1600 | +11.207% | 483,011 | -12.984% |
| 2026-06-05 | 5.6600 | 5.7350 | 4.5100 | 4.6400 | -17.730% | 188,847 | -3.233% |
| 2026-06-04 | 5.6500 | 5.7900 | 5.5000 | 5.6400 | -0.529% | 43,672 | -20.390% |
| 2026-06-03 | 6.0000 | 6.0000 | 5.6000 | 5.6700 | -3.077% | 191,085 | -20.811% |
| 2026-06-02 | 5.7300 | 6.2000 | 5.6000 | 5.8500 | +3.723% | 301,298 | -23.248% |
| 2026-06-01 | 5.8500 | 5.9200 | 5.6200 | 5.6400 | -5.448% | 59,990 | -20.390% |
| 2026-05-29 | 5.7000 | 6.0799 | 5.6000 | 5.9650 | +5.575% | 145,781 | -24.728% |
| 2026-05-28 | 5.5700 | 5.7500 | 5.5400 | 5.6500 | +2.541% | 25,466 | -20.531% |
| 2026-05-27 | 5.8200 | 5.8200 | 5.4560 | 5.5100 | -3.503% | 21,551 | -18.512% |
| 2026-05-26 | 5.8000 | 5.9100 | 5.3700 | 5.7100 | -2.393% | 114,042 | -21.366% |
| 2026-05-22 | 5.4500 | 6.1200 | 5.4500 | 5.8500 | +2.632% | 478,037 | -23.248% |
| 2026-05-21 | 5.5100 | 5.8200 | 4.9500 | 5.7000 | -6.250% | 460,838 | -21.228% |
| 2026-05-20 | 5.5000 | 6.4000 | 5.2000 | 6.0800 | 0.000% | 2,237,891 | -26.151% |