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 |
|---|---|---|---|---|---|---|
| 09/18/2026 | $4.99 | $4.95 (-0.8%) | $5.00 | $4.73 | 47.20 K | $21.27 M |
| 09/17/2026 | $4.96 | $4.96 (0%) | $5.00 | $4.84 | 60.93 K | $21.31 M |
| 09/16/2026 | $5.10 | $4.90 (-3.92%) | $5.10 | $4.76 | 59.77 K | $21.05 M |
| 09/15/2026 | $4.76 | $5.07 (6.51%) | $5.20 | $4.53 | 125.52 K | $21.78 M |
| 09/14/2026 | $4.36 | $4.76 (9.17%) | $4.84 | $4.36 | 111.60 K | $20.45 M |
| 09/11/2026 | $4.55 | $4.42 (-2.86%) | $4.64 | $4.36 | 39.05 K | $18.99 M |
| 09/10/2026 | $4.40 | $4.50 (2.27%) | $4.60 | $4.11 | 161.50 K | $19.34 M |
| 09/09/2026 | $4.88 | $4.35 (-10.86%) | $4.99 | $4.33 | 206.65 K | $18.69 M |
| 09/08/2026 | $4.82 | $4.84 (0.41%) | $4.96 | $4.68 | 172.05 K | $20.80 M |
| 09/04/2026 | $4.71 | $4.78 (1.49%) | $4.78 | $4.70 | 4.41 K | $20.54 M |
| 09/03/2026 | $4.78 | $4.70 (-1.67%) | $4.81 | $4.70 | 9.14 K | $20.19 M |
| 09/02/2026 | $5.00 | $4.75 (-5%) | $5.00 | $4.70 | 76.10 K | $20.41 M |
| 09/01/2026 | $4.90 | $4.99 (1.84%) | $5.00 | $4.83 | 15.00 K | $21.44 M |
| 08/31/2026 | $4.88 | $4.91 (0.61%) | $4.98 | $4.72 | 30.55 K | $21.10 M |
| 08/28/2026 | $4.91 | $4.93 (0.41%) | $4.93 | $4.81 | 10.70 K | $21.18 M |
| 08/27/2026 | $4.81 | $4.89 (1.66%) | $4.98 | $4.80 | 18.90 K | $21.01 M |
| 08/26/2026 | $4.80 | $4.90 (2.08%) | $4.96 | $4.80 | 14.70 K | $21.05 M |
| 08/25/2026 | $4.95 | $4.90 (-1.01%) | $4.99 | $4.90 | 10.00 K | $21.05 M |
| 08/24/2026 | $5.00 | $4.98 (-0.4%) | $5.00 | $4.75 | 15.50 K | $21.40 M |
| 08/21/2026 | $4.80 | $5.00 (4.17%) | $5.05 | $4.75 | 25.85 K | $21.48 M |
| 08/20/2026 | $4.71 | $4.87 (3.4%) | $4.90 | $4.70 | 14.77 K | $20.93 M |
| 08/19/2026 | $4.90 | $4.73 (-3.47%) | $4.92 | $4.72 | 25.50 K | $20.32 M |
| 08/18/2026 | $4.77 | $4.78 (0.21%) | $4.95 | $4.64 | 46.50 K | $20.54 M |
| 08/17/2026 | $4.84 | $4.77 (-1.45%) | $4.84 | $4.65 | 21.30 K | $20.50 M |
| 08/14/2026 | $4.66 | $4.79 (2.79%) | $4.82 | $4.66 | 23.30 K | $15.42 M |
| 08/13/2026 | $4.80 | $4.83 (0.63%) | $4.95 | $4.67 | 42.71 K | $15.55 M |
| 08/12/2026 | $4.87 | $4.75 (-2.46%) | $4.87 | $4.51 | 7.33 K | $15.30 M |
| 08/11/2026 | $4.94 | $4.68 (-5.26%) | $4.94 | $4.65 | 40.00 K | $15.07 M |
| 08/10/2026 | $5.15 | $4.85 (-5.83%) | $5.15 | $4.80 | 13.23 K | $15.62 M |
| 08/07/2026 | $5.01 | $5.05 (0.8%) | $5.15 | $4.90 | 30.78 K | $16.26 M |
| 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 |
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.
