• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Optimi Health Corp (OP: OPTHF )

    0.2368 -0.0072 (-2.95%)
    Streaming Delayed Price Updated: 1:13 PM EDT, Aug 2, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Aug 02, 2024 0.2446 0.2600 0.2335 0.2368 27,508 -0.01(-2.95%)
    Aug 01, 2024 0.2456 0.2456 0.2250 0.2440 40,013 +0.00(+1.67%)
    Jul 31, 2024 0.2500 0.2500 0.2400 0.2400 9,220 -0.02(-7.69%)
    Jul 30, 2024 0.2460 0.2600 0.2460 0.2600 3,000 +0.01(+5.69%)
    Jul 29, 2024 0.2250 0.2600 0.2250 0.2460 40,949 +0.01(+4.24%)
    Jul 26, 2024 0.2379 0.2432 0.2334 0.2360 19,260 +0.00(+0.43%)
    Jul 25, 2024 0.2400 0.2400 0.2294 0.2350 7,252 -0.00(-1.26%)
    Jul 24, 2024 0.2495 0.2600 0.2250 0.2380 47,694 -0.01(-4.61%)
    Jul 23, 2024 0.2600 0.2600 0.2450 0.2495 34,185 -0.00(-0.24%)
    Jul 22, 2024 0.2540 0.2600 0.2501 0.2501 3,417 +0.00(+0.04%)
    Jul 19, 2024 0.2500 0.2500 0.2500 0.2500 10,400 -0.00(-0.99%)
    Jul 18, 2024 0.2525 0.2525 0.2525 0.2525 535 +0.02(+6.54%)
    Jul 17, 2024 0.2460 0.2600 0.2370 0.2370 6,900 -0.01(-4.32%)
    Jul 16, 2024 0.2462 0.2477 0.2462 0.2477 1,455 +0.01(+4.96%)
    Jul 15, 2024 0.2305 0.2360 0.2305 0.2360 8,169 -0.01(-3.52%)
    Jul 12, 2024 0.2500 0.2500 0.2432 0.2446 1,332 +0.01(+6.35%)
    Jul 11, 2024 0.2300 0.2300 0.2300 0.2300 10,016 +0.01(+2.27%)
    Jul 10, 2024 0.2300 0.2300 0.2177 0.2249 19,878 -0.01(-2.22%)
    Jul 09, 2024 0.2000 0.2300 0.2000 0.2300 9,455 +0.02(+9.52%)
    Jul 08, 2024 0.2160 0.2200 0.2100 0.2100 25,059 -0.00(-1.73%)
    Jul 05, 2024 0.2137 0.2137 0.2137 0.2137 1,000 -0.00(-1.97%)
    Jul 03, 2024 0.2137 0.2243 0.2137 0.2180 1,750 -0.00(-0.37%)
    Jul 02, 2024 0.2341 0.2417 0.2188 0.2188 2,675 -0.02(-9.92%)
    Jul 01, 2024 0.2395 0.2429 0.2395 0.2429 3,087 +0.00(+1.17%)
    Jun 28, 2024 0.2180 0.2401 0.2100 0.2401 1,400 +0.00(+1.05%)
    Jun 27, 2024 0.2200 0.2447 0.2200 0.2376 3,175 -0.00(-1.53%)
    Jun 26, 2024 0.2545 0.2600 0.2413 0.2413 2,510 -0.01(-3.48%)
    Jun 25, 2024 0.2400 0.2500 0.2400 0.2500 1,662 +0.01(+5.49%)
    Jun 24, 2024 0.2180 0.2542 0.2170 0.2370 16,592 -0.00(-1.33%)
    Jun 21, 2024 0.2414 0.2414 0.2402 0.2402 10,455 -0.00(-0.50%)
    Jun 20, 2024 0.2400 0.2497 0.2210 0.2414 14,404 -0.00(-1.47%)
    Jun 18, 2024 0.2724 0.2724 0.2450 0.2450 20,574 -0.03(-10.78%)
    Jun 17, 2024 0.2939 0.2960 0.2746 0.2746 16,006 -0.01(-2.21%)
    Jun 14, 2024 0.2774 0.2850 0.2774 0.2808 2,170 +0.01(+2.18%)
    Jun 13, 2024 0.2788 0.2788 0.2748 0.2748 990 -0.01(-4.68%)
    Jun 12, 2024 0.2858 0.2890 0.2620 0.2883 3,975 +0.01(+3.07%)
    Jun 11, 2024 0.2738 0.2802 0.2648 0.2797 9,700 +0.01(+3.59%)
    Jun 10, 2024 0.2950 0.2967 0.2700 0.2700 57,566 -0.03(-10.30%)
    Jun 07, 2024 0.3095 0.3230 0.3010 0.3010 3,964 -0.02(-5.94%)
    Jun 06, 2024 0.3420 0.3420 0.3200 0.3200 15,644 -0.01(-3.90%)
    Jun 05, 2024 0.3211 0.3506 0.3172 0.3330 76,689 -0.02(-6.96%)
    Jun 04, 2024 0.3548 0.3820 0.3320 0.3579 45,602 +0.01(+2.26%)
    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.