Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Optimi Health Corp (OP: OPTHF ) 0.1750 +0.0022 (+1.27%) Streaming Delayed Price Updated: 3:36 PM EDT, Oct 4, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 04, 2024 0.1650 0.1750 0.1650 0.1750 26,020 +0.00(+1.27%) Oct 03, 2024 0.1728 0.1728 0.1728 0.1728 2,500 +0.00(+1.65%) Oct 02, 2024 0.1757 0.1757 0.1696 0.1700 28,720 -0.01(-5.03%) Oct 01, 2024 0.1860 0.1860 0.1790 0.1790 12,200 -0.00(-1.59%) Sep 30, 2024 0.1728 0.1819 0.1728 0.1819 3,749 -0.01(-3.50%) Sep 27, 2024 0.1881 0.1905 0.1881 0.1885 1,700 -0.00(-0.79%) Sep 26, 2024 0.1768 0.1900 0.1740 0.1900 48,740 +0.02(+9.26%) Sep 25, 2024 0.1893 0.1893 0.1709 0.1739 12,566 -0.01(-3.92%) Sep 24, 2024 0.2091 0.2091 0.1810 0.1810 21,840 -0.03(-12.35%) Sep 23, 2024 0.2079 0.2079 0.2065 0.2065 10,550 -0.01(-2.59%) Sep 20, 2024 0.2200 0.2200 0.2037 0.2120 10,851 -0.00(-2.03%) Sep 19, 2024 0.2099 0.2164 0.2092 0.2164 7,851 +0.01(+5.51%) Sep 18, 2024 0.2096 0.2113 0.2050 0.2051 11,225 -0.01(-3.71%) Sep 17, 2024 0.2171 0.2200 0.2061 0.2130 10,488 -0.00(-0.70%) Sep 16, 2024 0.2259 0.2440 0.2145 0.2145 7,757 -0.01(-5.13%) Sep 13, 2024 0.2261 0.2261 0.2261 0.2261 141 +0.01(+2.35%) Sep 12, 2024 0.2280 0.2402 0.2209 0.2209 16,511 -0.00(-1.60%) Sep 11, 2024 0.1894 0.2245 0.1894 0.2245 20,000 +0.02(+12.25%) Sep 10, 2024 0.2210 0.2265 0.2000 0.2000 70,782 -0.03(-13.57%) Sep 09, 2024 0.2397 0.2397 0.2314 0.2314 11,987 +0.00(+1.27%) Sep 06, 2024 0.2397 0.2397 0.2273 0.2285 36,180 -0.00(-1.42%) Sep 05, 2024 0.2397 0.2397 0.2223 0.2318 8,230 -0.00(-1.65%) Sep 04, 2024 0.2330 0.2357 0.2330 0.2357 441 +0.01(+3.11%) Sep 03, 2024 0.3100 0.3100 0.2267 0.2286 6,848 +0.01(+2.65%) Aug 30, 2024 0.2916 0.2916 0.2227 0.2227 7,132 -0.01(-3.17%) Aug 29, 2024 0.2309 0.2309 0.2178 0.2300 38,619 +0.01(+4.55%) Aug 28, 2024 0.2300 0.2410 0.2200 0.2200 47,046 +0.00(+0.00%) Aug 27, 2024 0.2111 0.2320 0.2111 0.2200 11,569 +0.00(+0.00%) Aug 26, 2024 0.2400 0.2400 0.2186 0.2200 10,047 -0.01(-5.54%) Aug 23, 2024 0.2400 0.2600 0.2303 0.2329 19,545 +0.02(+9.45%) Aug 22, 2024 0.2100 0.2376 0.2100 0.2128 9,285 +0.00(+1.33%) Aug 21, 2024 0.2080 0.2200 0.2040 0.2100 19,226 -0.03(-11.39%) Aug 20, 2024 0.2200 0.2370 0.2000 0.2370 10,794 +0.03(+12.06%) Aug 19, 2024 0.2200 0.2235 0.2115 0.2115 11,576 -0.01(-6.00%) Aug 16, 2024 0.2237 0.2459 0.2135 0.2250 13,946 -0.01(-2.17%) Aug 15, 2024 0.3100 0.3100 0.2200 0.2300 62,209 +0.01(+3.37%) Aug 14, 2024 0.2200 0.2266 0.2200 0.2225 21,031 -0.01(-4.09%) Aug 13, 2024 0.3292 0.3292 0.2250 0.2320 57,093 -0.01(-3.45%) Aug 12, 2024 0.3292 0.3292 0.2250 0.2403 16,358 -0.02(-7.58%) Aug 09, 2024 0.3000 0.3000 0.2558 0.2600 11,235 -0.01(-3.92%) Aug 08, 2024 0.3292 0.3292 0.2400 0.2706 21,975 +0.02(+7.55%) Aug 07, 2024 0.2300 0.2600 0.2300 0.2516 10,540 +0.01(+4.40%) Aug 06, 2024 0.2525 0.2600 0.2326 0.2410 57,157 -0.01(-3.60%) Aug 05, 2024 0.2425 0.2550 0.2250 0.2500 7,820 +0.01(+5.57%) Aug 02, 2024 0.2446 0.2600 0.2335 0.2368 27,508 -0.01(-2.95%) 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.