Optimi Health Corp (OP:OPTHF)

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2025				0.2543	0	+0.01(+3.80%)
Nov 25, 2025	0.2509	0.2517	0.2435	0.2450	52,691	-0.01(-2.62%)
Nov 24, 2025	0.2530	0.2530	0.2516	0.2516	5,000	-0.00(-1.83%)
Nov 21, 2025	0.2410	0.2563	0.2410	0.2563	2,436	-0.00(-1.73%)
Nov 20, 2025	0.2608	0.2608	0.2608	0.2608	500	-0.02(-6.69%)
Nov 19, 2025	0.2730	0.2795	0.2730	0.2795	5,100	+0.02(+7.50%)
Nov 18, 2025	0.2600	0.2600	0.2600	0.2600	500	+0.00(+0.00%)
Nov 17, 2025	0.2600	0.2600	0.2600	0.2600	1,550	+0.00(+0.00%)
Nov 14, 2025	0.2600	0.2600	0.2600	0.2600	1,540	+0.00(+0.00%)
Nov 13, 2025	0.2594	0.2605	0.2568	0.2600	24,700	+0.02(+9.43%)
Nov 11, 2025				0.2376	50	-0.00(-1.25%)
Nov 10, 2025	0.2480	0.2480	0.2340	0.2406	15,300	+0.01(+4.11%)
Nov 07, 2025	0.2460	0.2460	0.2311	0.2311	19,865	-0.03(-11.25%)
Nov 06, 2025	0.2620	0.2620	0.2604	0.2604	782	+0.01(+4.08%)
Nov 05, 2025	0.2290	0.2680	0.2209	0.2502	202,150	+0.03(+11.20%)
Nov 04, 2025	0.2311	0.2300	0.2250	0.2250	12,970	-0.01(-5.02%)
Nov 03, 2025	0.2436	0.2450	0.2330	0.2369	6,660	-0.00(-1.29%)
Oct 31, 2025	0.2409	0.2480	0.2384	0.2400	78,516	+0.01(+6.62%)
Oct 29, 2025				0.2251	0	+0.01(+3.73%)
Oct 28, 2025	0.2550	0.2650	0.2127	0.2170	139,785	-0.04(-14.90%)
Oct 27, 2025	0.2686	0.2708	0.2550	0.2550	85,684	-0.00(-1.66%)
Oct 24, 2025	0.2600	0.2600	0.2593	0.2593	60,050	-0.01(-2.00%)
Oct 23, 2025	0.2748	0.2748	0.2646	0.2646	8,347	-0.01(-3.78%)
Oct 22, 2025	0.2715	0.2750	0.2709	0.2750	4,700	+0.01(+2.27%)
Oct 21, 2025	0.2800	0.2800	0.2689	0.2689	50,950	+0.00(+1.47%)
Oct 20, 2025	0.2719	0.2727	0.2650	0.2650	16,105	-0.01(-2.54%)
Oct 17, 2025	0.2677	0.2719	0.2677	0.2719	2,216	-0.00(-1.13%)
Oct 16, 2025	0.2700	0.2750	0.2623	0.2750	32,190	+0.01(+4.21%)
Oct 15, 2025	0.2527	0.2639	0.2527	0.2639	5,130	+0.00(+0.53%)
Oct 14, 2025	0.2625	0.2625	0.2625	0.2625	325	+0.01(+4.46%)
Oct 13, 2025	0.2317	0.2514	0.2317	0.2513	2,700	-0.01(-5.21%)
Oct 10, 2025	0.2728	0.2728	0.2500	0.2651	55,025	+0.02(+6.25%)
Oct 09, 2025	0.2597	0.2603	0.2410	0.2495	49,450	-0.01(-5.42%)
Oct 08, 2025	0.2678	0.2678	0.2638	0.2638	3,355	-0.00(-0.72%)
Oct 07, 2025	0.2755	0.2800	0.2657	0.2657	11,750	-0.00(-1.59%)
Oct 06, 2025	0.2808	0.2880	0.2651	0.2700	39,500	-0.02(-5.96%)
Oct 03, 2025	0.2709	0.2934	0.2600	0.2871	166,689	+0.02(+6.33%)
Oct 02, 2025	0.2804	0.2804	0.2661	0.2700	208,980	-0.00(-1.57%)

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.