5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Optimi Health Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.01 | $4.95 (-1.2%) | $5.15 | $4.91 | 11.54 K | |
| 08/06/2026 | $5.07 | $5.15 (1.58%) | $5.15 | $4.95 | 29.90 K | $16.58 M |
| 08/05/2026 | $4.86 | $5.05 (3.91%) | $5.10 | $4.85 | 42.68 K | $16.26 M |
| 08/04/2026 | $4.93 | $4.77 (-3.25%) | $4.93 | $4.68 | 15.73 K | $15.36 M |
| 08/03/2026 | $4.99 | $4.85 (-2.81%) | $5.10 | $4.85 | 30.82 K | $15.62 M |
| 07/31/2026 | $4.56 | $4.85 (6.36%) | $4.93 | $4.52 | 28.92 K | $15.62 M |
| 07/30/2026 | $4.70 | $4.69 (-0.21%) | $4.80 | $4.46 | 23.09 K | $15.10 M |
| 07/29/2026 | $4.71 | $4.67 (-0.85%) | $4.81 | $4.65 | 17.26 K | $15.04 M |
| 07/28/2026 | $4.80 | $4.76 (-0.83%) | $4.89 | $4.60 | 22.94 K | $15.33 M |
| 07/27/2026 | $4.85 | $4.92 (1.44%) | $4.95 | $4.68 | 13.03 K | $15.84 M |
| 07/24/2026 | $4.70 | $4.68 (-0.43%) | $4.88 | $4.56 | 17.81 K | $15.07 M |
| 07/23/2026 | $4.59 | $4.75 (3.49%) | $4.87 | $4.30 | 58.11 K | $15.30 M |
| 07/22/2026 | $4.61 | $4.54 (-1.52%) | $4.70 | $4.40 | 16.83 K | $14.62 M |
| 07/21/2026 | $4.80 | $4.75 (-1.04%) | $4.80 | $4.60 | 14.05 K | $15.30 M |
| 07/20/2026 | $4.99 | $4.79 (-4.01%) | $5.06 | $4.73 | 39.10 K | $15.42 M |
| 07/17/2026 | $5.00 | $5.01 (0.2%) | $5.04 | $4.79 | 47.60 K | $16.13 M |
| 07/16/2026 | $4.89 | $4.96 (1.43%) | $5.20 | $4.65 | 124.85 K | $15.97 M |
| 07/15/2026 | $4.30 | $4.74 (10.23%) | $4.79 | $4.10 | 140.20 K | $15.26 M |
| 07/14/2026 | $4.75 | $4.11 (-13.47%) | $4.99 | $4.11 | 266.50 K | $13.23 M |
| 07/13/2026 | $4.51 | $4.62 (2.44%) | $4.71 | $4.51 | 12.90 K | $14.88 M |
| 07/10/2026 | $4.68 | $4.59 (-1.92%) | $4.70 | $4.51 | 10.67 K | $14.78 M |
| 07/09/2026 | $4.59 | $4.57 (-0.44%) | $4.69 | $4.57 | 8.61 K | $14.72 M |
| 07/08/2026 | $4.56 | $4.54 (-0.44%) | $4.62 | $4.47 | 8.93 K | $14.62 M |
| 07/07/2026 | $4.75 | $4.64 (-2.32%) | $4.75 | $4.50 | 35.96 K | $14.94 M |
| 07/06/2026 | $5.16 | $4.87 (-5.62%) | $5.16 | $4.72 | 49.97 K | $15.68 M |
| 07/02/2026 | $4.85 | $4.88 (0.62%) | $5.00 | $4.70 | 69.52 K | $15.71 M |
| 07/01/2026 | $5.03 | $5.00 (-0.6%) | $5.45 | $4.65 | 273.40 K | $16.10 M |
| 06/30/2026 | $4.57 | $5.09 (11.38%) | $5.37 | $4.40 | 240.55 K | $16.39 M |
| 06/29/2026 | $4.15 | $4.45 (7.23%) | $4.54 | $4.08 | 89.48 K | $14.33 M |
| 06/26/2026 | $4.07 | $4.09 (0.49%) | $4.34 | $4.00 | 340.10 K | $13.17 M |
| 06/25/2026 | $4.05 | $4.06 (0.25%) | $4.31 | $4.02 | 121.61 K | $13.07 M |
| 06/24/2026 | $4.21 | $4.01 (-4.75%) | $4.21 | $4.01 | 11.42 K | $12.91 M |
| 06/23/2026 | $4.10 | $4.17 (1.71%) | $4.41 | $4.10 | 29.80 K | $13.43 M |
| 06/22/2026 | $5.00 | $4.24 (-15.2%) | $5.19 | $4.15 | 168.40 K | $13.65 M |
| 06/18/2026 | $4.60 | $5.03 (9.35%) | $5.75 | $4.40 | 651.30 K | $16.20 M |
| 06/17/2026 | $4.41 | $4.36 (-1.13%) | $4.46 | $4.01 | 101.53 K | $14.04 M |
| 06/16/2026 | $4.74 | $4.19 (-11.6%) | $4.80 | $4.03 | 115.72 K | $13.49 M |
| 06/15/2026 | $4.55 | $4.81 (5.71%) | $5.01 | $4.34 | 134.07 K | $15.49 M |
| 06/12/2026 | $4.54 | $4.55 (0.22%) | $4.73 | $4.35 | 264.96 K | $14.65 M |
| 06/11/2026 | $4.67 | $4.06 (-13.06%) | $4.67 | $4.00 | 106.53 K | $13.07 M |
| 06/10/2026 | $4.90 | $4.67 (-4.69%) | $5.13 | $4.67 | 154.24 K | $15.04 M |
| 06/09/2026 | $5.15 | $4.92 (-4.47%) | $5.35 | $4.64 | 141.52 K | $15.84 M |
| 06/08/2026 | $5.27 | $5.16 (-2.09%) | $5.99 | $5.15 | 483.01 K | $16.62 M |
| 06/05/2026 | $5.66 | $4.64 (-18.02%) | $5.74 | $4.51 | 188.85 K | $14.94 M |
| 06/04/2026 | $5.65 | $5.64 (-0.18%) | $5.79 | $5.50 | 43.67 K | $18.16 M |
| 06/03/2026 | $6.00 | $5.67 (-5.5%) | $6.00 | $5.60 | 191.10 K | $18.26 M |
| 06/02/2026 | $5.73 | $5.85 (2.09%) | $6.20 | $5.60 | 301.30 K | $18.84 M |
| 06/01/2026 | $5.85 | $5.64 (-3.59%) | $5.92 | $5.62 | 60.00 K | $18.16 M |
| 05/29/2026 | $5.70 | $5.97 (4.74%) | $6.08 | $5.60 | 145.78 K | $19.22 M |
| 05/28/2026 | $5.57 | $5.65 (1.44%) | $5.75 | $5.54 | 25.47 K | $18.19 M |
| 05/27/2026 | $5.82 | $5.51 (-5.33%) | $5.82 | $5.46 | 21.55 K | $17.74 M |
| 05/26/2026 | $5.80 | $5.71 (-1.55%) | $5.91 | $5.37 | 114.04 K | $18.39 M |
| 05/22/2026 | $5.45 | $5.85 (7.34%) | $6.12 | $5.45 | 478.04 K | $18.84 M |
| 05/21/2026 | $5.51 | $5.70 (3.45%) | $5.82 | $4.95 | 468.58 K | $18.35 M |
| 05/20/2026 | $5.50 | $6.08 (10.55%) | $6.40 | $5.20 | 2.24 M | $19.58 M |
| 05/19/2026 | $7.08 | $7.06 (-0.28%) | $8.40 | $6.90 | 5.95 K | $22.73 M |
| 05/18/2026 | $7.12 | $7.12 (0%) | $7.12 | $7.12 | 235 | $22.93 M |
| 05/15/2026 | $6.80 | $7.14 (5%) | $7.27 | $6.80 | 923 | $22.99 M |
| 05/14/2026 | $6.90 | $7.00 (1.45%) | $7.00 | $6.71 | 949 | $22.54 M |
| 05/13/2026 | $7.11 | $6.88 (-3.23%) | $7.26 | $6.55 | 703 | $22.15 M |
| 05/12/2026 | $7.25 | $6.99 (-3.59%) | $7.25 | $6.99 | 700 | $22.51 M |
| 05/11/2026 | $7.60 | $7.36 (-3.16%) | $7.61 | $7.16 | 1.46 K | $23.70 M |
| 05/08/2026 | $5.16 | $7.44 (44.19%) | $7.44 | $5.16 | 817 | $23.96 M |
| 05/07/2026 | $7.28 | $7.14 (-1.92%) | $7.39 | $6.89 | 1.18 K | $22.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
