Date	Open	High	Low	Close	Volume	Change (%)
Nov 25, 2025	0.3500	0.3650	0.3450	0.3500	146,000	-0.01(-1.41%)
Nov 24, 2025	0.3600	0.3600	0.3550	0.3550	57,018	-0.01(-1.39%)
Nov 21, 2025	0.3700	0.3700	0.3600	0.3600	9,775	-0.01(-1.37%)
Nov 20, 2025	0.3850	0.3850	0.3650	0.3650	31,310	-0.02(-5.19%)
Nov 19, 2025	0.3800	0.3900	0.3800	0.3850	86,275	+0.01(+1.32%)
Nov 18, 2025	0.3700	0.3800	0.3700	0.3800	64,000	+0.01(+2.70%)
Nov 17, 2025	0.3650	0.3800	0.3600	0.3700	98,258	+0.01(+1.37%)
Nov 14, 2025	0.3650	0.3650	0.3550	0.3650	70,370	+0.00(+0.00%)
Nov 13, 2025	0.3650	0.3700	0.3600	0.3650	95,908	-0.01(-1.35%)
Nov 12, 2025	0.3450	0.3700	0.3400	0.3700	411,230	+0.04(+12.12%)
Nov 11, 2025	0.3300	0.3300	0.3250	0.3300	35,500	+0.00(+0.00%)
Nov 10, 2025	0.3300	0.3500	0.3300	0.3300	56,655	+0.01(+1.54%)
Nov 07, 2025	0.3550	0.3550	0.3250	0.3250	18,532	-0.03(-9.72%)
Nov 06, 2025	0.3700	0.3750	0.3600	0.3600	47,720	+0.00(+0.00%)
Nov 05, 2025	0.2900	0.3700	0.2900	0.3600	191,934	+0.06(+20.00%)
Nov 04, 2025	0.3350	0.3350	0.3000	0.3000	79,200	-0.04(-11.76%)
Nov 03, 2025	0.3450	0.3500	0.3400	0.3400	14,189	-0.00(-1.45%)
Oct 31, 2025	0.3300	0.3600	0.3250	0.3450	49,500	+0.03(+11.29%)
Oct 30, 2025	0.3050	0.3200	0.3050	0.3100	18,476	+0.01(+1.64%)
Oct 29, 2025	0.3150	0.3200	0.2950	0.3050	94,830	+0.00(+0.00%)
Oct 28, 2025	0.3650	0.3700	0.3000	0.3050	140,341	-0.06(-16.44%)
Oct 27, 2025	0.3600	0.3800	0.3600	0.3650	33,453	+0.01(+1.39%)
Oct 24, 2025	0.3650	0.3700	0.3600	0.3600	65,611	+0.00(+0.00%)
Oct 23, 2025	0.3700	0.3800	0.3600	0.3600	34,500	-0.02(-5.26%)
Oct 22, 2025	0.3800	0.3850	0.3700	0.3800	42,000	+0.00(+0.00%)
Oct 21, 2025	0.3800	0.4000	0.3800	0.3800	220,365	+0.01(+1.33%)
Oct 20, 2025	0.3700	0.3800	0.3700	0.3750	29,226	+0.00(+0.00%)
Oct 17, 2025	0.3800	0.3900	0.3700	0.3750	61,645	-0.02(-3.85%)
Oct 16, 2025	0.3700	0.4200	0.3700	0.3900	221,972	+0.03(+6.85%)
Oct 15, 2025	0.3600	0.3700	0.3550	0.3650	55,544	+0.01(+1.39%)
Oct 14, 2025	0.3650	0.3700	0.3600	0.3600	25,885	-0.01(-2.70%)
Oct 10, 2025				0.3700	0	+0.02(+5.71%)
Oct 09, 2025	0.3750	0.3750	0.3450	0.3500	32,233	-0.01(-2.78%)
Oct 08, 2025	0.3750	0.3900	0.3600	0.3600	149,000	-0.02(-4.00%)
Oct 07, 2025	0.3800	0.3850	0.3750	0.3750	127,425	+0.00(+0.00%)
Oct 06, 2025	0.3750	0.3850	0.3750	0.3750	41,271	-0.02(-5.06%)
Oct 03, 2025	0.3700	0.4150	0.3650	0.3950	302,698	+0.03(+6.76%)
Oct 02, 2025	0.3800	0.3900	0.3650	0.3700	60,353	-0.02(-3.90%)
Oct 01, 2025	0.3950	0.4000	0.3550	0.3850	361,928	+0.00(+0.00%)
Sep 30, 2025	0.3650	0.4000	0.3250	0.3850	404,042	+0.03(+8.45%)
Sep 29, 2025	0.3100	0.3850	0.2900	0.3550	447,326	+0.03(+10.94%)
Sep 26, 2025	0.2850	0.3200	0.2800	0.3200	154,556	+0.04(+12.28%)
Sep 25, 2025	0.2550	0.2950	0.2550	0.2850	128,845	+0.03(+11.76%)
Sep 24, 2025	0.2650	0.2650	0.2550	0.2550	56,750	-0.01(-1.92%)
Sep 23, 2025	0.2950	0.2950	0.2350	0.2600	248,572	-0.03(-11.86%)
Sep 22, 2025	0.2900	0.3500	0.2900	0.2950	523,091	+0.01(+5.36%)
Sep 19, 2025	0.2450	0.2800	0.2400	0.2800	121,788	+0.03(+12.00%)
Sep 18, 2025	0.2850	0.2850	0.2500	0.2500	147,680	-0.02(-7.41%)
Sep 17, 2025	0.2800	0.2800	0.2700	0.2700	26,141	+0.00(+0.00%)
Sep 16, 2025	0.2700	0.2800	0.2600	0.2700	55,675	+0.01(+3.85%)
Sep 15, 2025	0.2600	0.2650	0.2550	0.2600	196,133	+0.00(+0.00%)
Sep 12, 2025	0.2550	0.2700	0.2550	0.2600	94,654	-0.01(-1.89%)
Sep 11, 2025	0.2700	0.2700	0.2650	0.2650	80,956	-0.01(-1.85%)
Sep 10, 2025	0.2700	0.2700	0.2600	0.2700	123,391	+0.02(+5.88%)
Sep 09, 2025	0.2600	0.2650	0.2550	0.2550	98,915	+0.00(+0.00%)
Sep 08, 2025	0.2300	0.2650	0.2300	0.2550	205,511	+0.02(+10.87%)
Sep 05, 2025	0.2250	0.2400	0.2150	0.2300	177,913	+0.02(+6.98%)
Sep 04, 2025	0.2200	0.2200	0.2100	0.2150	26,700	+0.00(+0.00%)
Sep 03, 2025	0.2300	0.2300	0.2100	0.2150	277,600	-0.02(-6.52%)

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.

Optimi Health Corp (CSE:OPTI)

Historical Prices

Starting at $3.75/week.

Subscribe Today