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 |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.00 | $4.24 (-15.2%) | $5.19 | $4.15 | 168.40 K | $13.66 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 | $13.50 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 | $14.66 M |
| 06/11/2026 | $4.67 | $4.06 (-13.06%) | $4.67 | $4.00 | 106.53 K | $13.08 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 | $15.85 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 | $14.95 M |
| 06/04/2026 | $5.65 | $5.64 (-0.18%) | $5.79 | $5.50 | 43.67 K | $18.17 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 | $18.17 M |
| 05/29/2026 | $5.70 | $5.97 (4.74%) | $6.08 | $5.60 | 145.78 K | $19.23 M |
| 05/28/2026 | $5.57 | $5.65 (1.44%) | $5.75 | $5.54 | 25.47 K | $18.20 M |
| 05/27/2026 | $5.82 | $5.51 (-5.33%) | $5.82 | $5.46 | 21.55 K | $17.75 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 | $18.36 M |
| 05/20/2026 | $5.50 | $6.08 (10.55%) | $6.40 | $5.20 | 2.24 M | $19.59 M |
| 05/19/2026 | $7.08 | $7.06 (-0.28%) | $8.40 | $6.90 | 5.95 K | $22.74 M |
| 05/18/2026 | $7.12 | $7.12 (0%) | $7.12 | $7.12 | 235 | $22.94 M |
| 05/15/2026 | $6.80 | $7.14 (5%) | $7.27 | $6.80 | 923 | $23.00 M |
| 05/14/2026 | $6.90 | $7.00 (1.45%) | $7.00 | $6.71 | 949 | $22.55 M |
| 05/13/2026 | $7.11 | $6.88 (-3.23%) | $7.26 | $6.55 | 703 | $22.16 M |
| 05/12/2026 | $7.25 | $6.99 (-3.59%) | $7.25 | $6.99 | 700 | $22.52 M |
| 05/11/2026 | $7.60 | $7.36 (-3.16%) | $7.61 | $7.16 | 1.46 K | $23.71 M |
| 05/08/2026 | $5.16 | $7.44 (44.19%) | $7.44 | $5.16 | 817 | $23.97 M |
| 05/07/2026 | $7.28 | $7.14 (-1.92%) | $7.39 | $6.89 | 1.18 K | $23.00 M |
| 05/06/2026 | $7.02 | $7.17 (2.14%) | $7.17 | $7.02 | 67 | $23.10 M |
| 05/05/2026 | $6.89 | $6.90 (0.15%) | $6.93 | $6.82 | 242 | $22.23 M |
| 05/04/2026 | $8.30 | $6.65 (-19.88%) | $8.30 | $6.41 | 5.14 K | $21.42 M |
| 05/01/2026 | $7.50 | $7.50 (0%) | $7.77 | $7.50 | 778 | $24.16 M |
| 04/30/2026 | $7.80 | $8.10 (3.85%) | $8.16 | $7.80 | 712 | $26.09 M |
| 04/29/2026 | $7.50 | $7.78 (3.73%) | $8.13 | $7.40 | 2.53 K | $25.06 M |
| 04/28/2026 | $7.55 | $7.50 (-0.66%) | $7.66 | $6.91 | 2.59 K | $24.16 M |
| 04/27/2026 | $8.04 | $7.59 (-5.6%) | $8.40 | $7.59 | 1.54 K | $24.45 M |
| 04/24/2026 | $8.72 | $7.93 (-9.06%) | $8.72 | $7.80 | 2.22 K | $25.54 M |
| 04/23/2026 | $8.02 | $8.49 (5.86%) | $8.79 | $7.99 | 2.01 K | $27.35 M |
| 04/22/2026 | $8.12 | $8.04 (-0.99%) | $8.40 | $7.80 | 1.03 K | $25.90 M |
| 04/21/2026 | $7.80 | $7.95 (1.92%) | $8.74 | $7.80 | 6.48 K | $25.61 M |
| 04/20/2026 | $7.14 | $7.89 (10.5%) | $8.75 | $6.70 | 10.13 K | $25.42 M |
| 04/17/2026 | $6.44 | $6.51 (1.09%) | $6.51 | $6.44 | 51 | $20.97 M |
| 04/16/2026 | $6.59 | $6.80 (3.19%) | $6.86 | $6.55 | 320 | $21.90 M |
| 04/15/2026 | $6.86 | $6.66 (-2.92%) | $6.86 | $6.66 | 583 | $21.45 M |
| 04/14/2026 | $6.53 | $6.84 (4.75%) | $6.84 | $6.53 | 657 | $22.03 M |
| 04/13/2026 | $6.52 | $6.69 (2.61%) | $6.69 | $6.52 | 150 | $21.55 M |
| 04/10/2026 | $6.51 | $6.53 (0.31%) | $6.62 | $6.50 | 283 | $21.03 M |
| 04/09/2026 | $5.85 | $6.81 (16.41%) | $6.81 | $5.85 | 237 | $21.94 M |
| 04/08/2026 | $6.59 | $6.30 (-4.4%) | $6.59 | $6.30 | 133 | $20.29 M |
| 04/07/2026 | $6.60 | $6.45 (-2.27%) | $6.60 | $6.37 | 203 | $20.78 M |
| 04/06/2026 | $6.60 | $6.55 (-0.76%) | $6.60 | $5.91 | 1.83 K | $21.10 M |
| 04/02/2026 | $6.02 | $6.02 (0%) | $6.02 | $6.02 | 1.83 K | $19.39 M |
| 04/01/2026 | $6.27 | $6.27 (0%) | $6.27 | $6.27 | 1.83 K | $20.20 M |
| 03/31/2026 | $6.26 | $6.27 (0.16%) | $6.90 | $6.26 | 2.17 K | $20.20 M |
| 03/30/2026 | $6.22 | $6.22 (0%) | $6.22 | $6.22 | 340 | $20.04 M |
| 03/27/2026 | $6.21 | $6.21 (0%) | $6.21 | $6.21 | 340 | $20.00 M |
| 03/26/2026 | $5.95 | $6.19 (4.03%) | $6.30 | $5.95 | 347 | $19.94 M |
| 03/25/2026 | $5.95 | $6.12 (2.86%) | $6.12 | $5.95 | 833 | $19.71 M |
| 03/24/2026 | $6.20 | $5.97 (-3.71%) | $6.20 | $5.97 | 833 | $19.23 M |
| 03/23/2026 | $6.20 | $6.20 (0%) | $6.20 | $5.98 | 2.22 K | $19.97 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.
