ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Adia Nutrition Inc (OP:ADIA)

0.1790 +0.0013 (+0.73%)
Streaming Delayed Price Updated: 10:01 AM EST, Jan 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2026 0.1683 0.1777 0.1599 0.1777 65,180 +0.02(+11.13%)
Jan 23, 2026 0.1425 0.1700 0.1400 0.1599 310,267 +0.02(+13.24%)
Jan 22, 2026 0.1250 0.1425 0.1250 0.1412 68,467 +0.00(+0.50%)
Jan 21, 2026 0.1424 0.1424 0.1300 0.1405 147,338 -0.00(-1.33%)
Jan 20, 2026 0.1400 0.1424 0.1200 0.1424 202,712 +0.01(+9.54%)
Jan 16, 2026 0.1150 0.1396 0.1100 0.1300 89,287 +0.02(+13.54%)
Jan 15, 2026 0.1050 0.1145 0.1029 0.1145 174,811 +0.01(+14.50%)
Jan 14, 2026 0.1050 0.1050 0.1000 0.1000 96,100 +0.00(+0.00%)
Jan 13, 2026 0.0975 0.1030 0.0900 0.1000 169,051 +0.00(+2.56%)
Jan 12, 2026 0.0849 0.0975 0.0820 0.0975 206,988 +0.02(+19.49%)
Jan 09, 2026 0.0850 0.0850 0.0780 0.0816 93,639 +0.00(+4.62%)
Jan 08, 2026 0.0780 0.0850 0.0780 0.0780 157,965 +0.00(+0.00%)
Jan 06, 2026 0.0780 0 +0.00(+4.98%)
Jan 05, 2026 0.0780 0.0780 0.0650 0.0743 49,600 +0.00(+6.14%)
Jan 02, 2026 0.0700 0.0780 0.0650 0.0700 6,769 -0.01(-10.26%)
Dec 30, 2025 0.0780 0 +0.01(+23.81%)
Dec 29, 2025 0.0700 0.0705 0.0620 0.0630 64,800 -0.01(-19.23%)
Dec 26, 2025 0.0780 0.0780 0.0780 0.0780 1,560 +0.00(+0.00%)
Dec 24, 2025 0.0820 0.0820 0.0780 0.0780 671 +0.02(+30.00%)
Dec 23, 2025 0.0760 0.0760 0.0600 0.0600 47,088 -0.01(-18.14%)
Dec 22, 2025 0.0733 0.0733 0.0733 0.0733 500 +0.01(+7.64%)
Dec 19, 2025 0.0681 0.0681 0.0681 0.0681 5,000 -0.01(-12.69%)
Dec 18, 2025 0.0780 0.0780 0.0780 0.0780 3,930 +0.01(+8.33%)
Dec 17, 2025 0.0780 0.0780 0.0720 0.0720 10,777 -0.00(-2.70%)
Dec 16, 2025 0.0740 0.0740 0.0600 0.0740 11,000 -0.00(-5.13%)
Dec 15, 2025 0.0645 0.0780 0.0645 0.0780 15,234 +0.02(+27.87%)
Dec 12, 2025 0.0760 0.0760 0.0610 0.0610 52,336 -0.01(-19.74%)
Dec 11, 2025 0.0760 0.0760 0.0730 0.0760 24,210 -0.00(-3.80%)
Dec 10, 2025 0.0756 0.0790 0.0720 0.0790 25,100 +0.01(+13.67%)
Dec 09, 2025 0.0695 0.0695 0.0695 0.0695 2,390 -0.01(-10.90%)
Dec 08, 2025 0.0780 0.0780 0.0780 0.0780 5,000 +0.00(+0.00%)
Dec 05, 2025 0.0785 0.0785 0.0780 0.0780 55,697 +0.01(+11.43%)
Dec 04, 2025 0.0780 0.0780 0.0700 0.0700 49,867 -0.01(-10.26%)
Dec 03, 2025 0.0720 0.0780 0.0700 0.0780 35,612 +0.01(+14.71%)
Dec 01, 2025 0.0680 0 -0.01(-12.60%)
Nov 28, 2025 0.0689 0.0778 0.0689 0.0778 700 -0.00(-0.26%)
Nov 26, 2025 0.0690 0.0780 0.0690 0.0780 6,290 +0.00(+0.00%)
Nov 25, 2025 0.0660 0.0780 0.0586 0.0780 166,949 +0.01(+18.18%)
Nov 24, 2025 0.0660 0.0660 0.0605 0.0660 25,177 +0.00(+0.15%)
Nov 21, 2025 0.0600 0.0659 0.0500 0.0659 241,049 +0.03(+64.75%)
Nov 20, 2025 0.0400 0.0400 0.0400 0.0400 56,847 +0.00(+0.00%)
Nov 19, 2025 0.0445 0.0562 0.0380 0.0400 408,577 -0.02(-28.57%)
Nov 18, 2025 0.0560 0.0560 0.0400 0.0560 102,020 +0.02(+40.00%)
Nov 17, 2025 0.0450 0.0450 0.0400 0.0400 188,176 -0.02(-31.03%)
Nov 14, 2025 0.0517 0.0660 0.0452 0.0580 167,862 +0.01(+28.89%)
Nov 13, 2025 0.0660 0.0660 0.0450 0.0450 59,067 -0.02(-31.82%)
Nov 12, 2025 0.0560 0.0660 0.0560 0.0660 16,134 +0.01(+15.79%)
Nov 11, 2025 0.0570 0.0600 0.0570 0.0570 83,515 +0.02(+37.02%)
Nov 10, 2025 0.0300 0.0416 0.0300 0.0416 139,645 +0.01(+38.67%)
Nov 07, 2025 0.0300 0.0300 0.0300 0.0300 11,256 +0.00(+0.00%)
Nov 06, 2025 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Nov 05, 2025 0.0370 0.0370 0.0269 0.0300 119,880 +0.00(+20.00%)
Nov 04, 2025 0.0350 0.0350 0.0250 0.0250 250,282 -0.01(-28.57%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.