ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Optimi Health Corp (OP:OPTHF)

0.2134 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 19, 2026 0.2134 0 -0.01(-5.95%)
Mar 17, 2026 0.2269 0 +0.04(+18.61%)
Mar 16, 2026 0.1904 0.2234 0.1904 0.1913 9,760 -0.03(-12.29%)
Mar 12, 2026 0.2181 0 -0.00(-0.77%)
Mar 10, 2026 0.2198 0 +0.01(+3.88%)
Mar 09, 2026 0.2116 0.2116 0.2116 0.2116 2,124 -0.00(-0.38%)
Mar 06, 2026 0.2162 0.2185 0.2124 0.2124 7,250 -0.00(-0.93%)
Mar 05, 2026 0.2355 0.2355 0.2030 0.2144 5,776 -0.01(-3.07%)
Mar 04, 2026 0.2212 0.2212 0.2150 0.2212 20,076 +0.01(+4.83%)
Mar 03, 2026 0.2110 0.2163 0.2110 0.2110 600 -0.01(-3.56%)
Mar 02, 2026 0.2111 0.2188 0.2111 0.2188 1,902 -0.00(-0.95%)
Feb 27, 2026 0.2121 0.2209 0.2115 0.2209 60,500 -0.01(-2.69%)
Feb 26, 2026 0.2246 0.2270 0.2246 0.2270 2,440 +0.00(+1.38%)
Feb 25, 2026 0.2210 0.2288 0.2208 0.2239 85,500 -0.01(-4.56%)
Feb 24, 2026 0.2360 0.2360 0.2346 0.2346 2,800 -0.00(-1.84%)
Feb 23, 2026 0.2511 0.2511 0.2390 0.2390 31,736 -0.01(-4.40%)
Feb 20, 2026 0.2562 0.2562 0.2500 0.2500 73,010 +0.00(+0.24%)
Feb 19, 2026 0.2536 0.2536 0.2430 0.2494 126,100 -0.02(-8.78%)
Feb 18, 2026 0.2740 0.2803 0.2734 0.2734 58,073 -0.00(-0.26%)
Feb 17, 2026 0.2600 0.2946 0.2600 0.2741 196,262 +0.03(+10.52%)
Feb 13, 2026 0.2442 0.2528 0.2430 0.2480 97,937 +0.01(+2.06%)
Feb 12, 2026 0.2465 0.2541 0.2400 0.2430 80,500 -0.00(-1.70%)
Feb 11, 2026 0.2476 0.2476 0.2460 0.2472 22,750 -0.00(-0.44%)
Feb 10, 2026 0.2500 0.2584 0.2482 0.2483 36,212 -0.01(-2.63%)
Feb 09, 2026 0.2455 0.2580 0.2454 0.2550 82,600 +0.01(+2.86%)
Feb 06, 2026 0.2428 0.2536 0.2335 0.2479 89,925 +0.01(+5.40%)
Feb 05, 2026 0.2346 0.2352 0.2224 0.2352 41,695 +0.00(+1.34%)
Feb 04, 2026 0.2270 0.2335 0.2270 0.2321 75,000 +0.00(+1.40%)
Feb 03, 2026 0.2271 0.2289 0.2267 0.2289 26,680 +0.00(+0.48%)
Feb 02, 2026 0.2234 0.2278 0.2234 0.2278 3,525 +0.00(+0.09%)
Jan 30, 2026 0.2276 0.2300 0.2235 0.2276 10,216 -0.02(-6.72%)
Jan 29, 2026 0.2440 0.2440 0.2350 0.2440 21,524 +0.01(+3.30%)
Jan 28, 2026 0.2500 0.2500 0.2349 0.2362 12,520 +0.00(+1.20%)
Jan 27, 2026 0.2480 0.2480 0.2334 0.2334 1,276 +0.00(+0.13%)
Jan 26, 2026 0.2434 0.2504 0.2325 0.2331 13,602 -0.01(-2.87%)
Jan 23, 2026 0.2370 0.2400 0.2322 0.2400 10,833 -0.01(-2.64%)
Jan 22, 2026 0.2415 0.2465 0.2414 0.2465 30,741 +0.01(+2.71%)
Jan 21, 2026 0.2400 0.2400 0.2400 0.2400 1,041 +0.01(+5.17%)
Jan 14, 2026 0.2282 15 -0.00(-0.26%)
Jan 13, 2026 0.2288 0.2288 0.2288 0.2288 2,508 +0.02(+12.27%)
Jan 09, 2026 0.2038 0 +0.00(+0.00%)
Jan 07, 2026 0.2038 0 -0.00(-0.73%)
Jan 06, 2026 0.2119 0.2125 0.2053 0.2053 9,569 -0.02(-6.98%)
Jan 05, 2026 0.2334 0.2334 0.2207 0.2207 3,539 -0.01(-4.04%)
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.