Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optimi Health Corp (OP: OPTHF )

0.2593 -0.0172 (-6.22%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.2170 0.2329 0.2170 0.2329 5,430 +0.00(+0.82%)
Apr 29, 2024 0.2326 0.2326 0.2310 0.2310 4,614 -0.02(-7.75%)
Apr 26, 2024 0.2612 0.2612 0.2479 0.2504 6,903 +0.01(+2.75%)
Apr 25, 2024 0.2462 0.2660 0.2437 0.2437 5,801 -0.00(-0.93%)
Apr 24, 2024 0.2430 0.2647 0.2430 0.2460 3,721 +0.03(+11.82%)
Apr 23, 2024 0.2237 0.2237 0.2200 0.2200 12,857 -0.01(-6.38%)
Apr 22, 2024 0.2000 0.2746 0.2000 0.2350 39,361 +0.04(+21.51%)
Apr 19, 2024 0.1934 0.1934 0.1934 0.1934 40,750 +0.01(+3.98%)
Apr 18, 2024 0.1860 0.2048 0.1860 0.1860 1,613 +0.00(+0.32%)
Apr 17, 2024 0.1854 0.1854 0.1854 0.1854 3,030 -0.00(-0.80%)
Apr 16, 2024 0.1895 0.1899 0.1819 0.1869 11,000 -0.00(-1.68%)
Apr 15, 2024 0.2000 0.2000 0.1836 0.1901 16,425 +0.01(+3.88%)
Apr 12, 2024 0.1823 0.1830 0.1800 0.1830 1,251 -0.01(-3.68%)
Apr 11, 2024 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Apr 10, 2024 0.1950 0.1951 0.1790 0.1900 8,200 +0.00(+2.59%)
Apr 09, 2024 0.2070 0.2070 0.1852 0.1852 4,536 -0.01(-7.40%)
Apr 08, 2024 0.1925 0.2000 0.1925 0.2000 3,858 +0.02(+10.56%)
Apr 05, 2024 0.1915 0.1915 0.1729 0.1809 1,296 +0.01(+3.19%)
Apr 04, 2024 0.1753 0.1753 0.1753 0.1753 200 -0.00(-0.40%)
Apr 03, 2024 0.1778 0.1873 0.1627 0.1760 44,032 -0.01(-3.61%)
Apr 01, 2024 0.1826 0 +0.00(+1.05%)
Mar 28, 2024 0.1881 0.1881 0.1747 0.1807 12,151 +0.01(+7.62%)
Mar 27, 2024 0.1679 0.1679 0.1679 0.1679 3,000 +0.00(+0.12%)
Mar 26, 2024 0.1810 0.1810 0.1677 0.1677 5,387 -0.01(-5.25%)
Mar 25, 2024 0.1559 0.1770 0.1550 0.1770 32,283 +0.02(+15.61%)
Mar 22, 2024 0.1531 0.1531 0.1531 0.1531 3,597 -0.01(-4.31%)
Mar 21, 2024 0.1600 0.1600 0.1580 0.1600 8,000 -0.00(-0.50%)
Mar 20, 2024 0.1700 0.1717 0.1608 0.1608 21,944 -0.02(-8.53%)
Mar 19, 2024 0.1758 0.1758 0.1758 0.1758 150 -0.01(-6.04%)
Mar 18, 2024 0.1871 0.2000 0.1871 0.1871 11,525 -0.00(-0.11%)
Mar 15, 2024 0.1730 0.1873 0.1730 0.1873 16,263 +0.01(+7.21%)
Mar 14, 2024 0.1792 0.1793 0.1711 0.1747 21,000 -0.00(-2.57%)
Mar 13, 2024 0.1793 0.1793 0.1793 0.1793 1,003 -0.01(-3.13%)
Mar 12, 2024 0.1851 0.1851 0.1801 0.1851 11,763 -0.00(-0.64%)
Mar 11, 2024 0.1863 0.1922 0.1863 0.1863 22,600 -0.00(-0.05%)
Mar 08, 2024 0.1896 0.1896 0.1864 0.1864 7,395 +0.00(+0.05%)
Mar 07, 2024 0.1863 0.1895 0.1863 0.1863 61,400 +0.02(+9.14%)
Mar 06, 2024 0.1707 0.1707 0.1707 0.1707 300 -0.01(-3.29%)
Mar 05, 2024 0.1670 0.1765 0.1670 0.1765 2,306 +0.01(+3.82%)
Mar 04, 2024 0.1703 0.1703 0.1608 0.1700 30,960 -0.00(-0.18%)
Mar 01, 2024 0.2000 0.2000 0.1656 0.1703 41,890 -0.03(-15.44%)
Feb 29, 2024 0.2143 0.2152 0.1982 0.2014 26,958 -0.01(-6.06%)
Feb 28, 2024 0.2183 0.2200 0.2144 0.2144 14,538 -0.01(-5.55%)
Feb 27, 2024 0.2270 0.2270 0.2270 0.2270 15,868 -0.00(-0.39%)
Feb 26, 2024 0.2620 0.2620 0.2279 0.2279 700 +0.01(+2.66%)
Feb 23, 2024 0.2220 0.2220 0.2220 0.2220 500 -0.00(-0.58%)
Feb 22, 2024 0.2233 0.2356 0.2233 0.2233 1,485 -0.01(-5.54%)
Feb 21, 2024 0.2620 0.2620 0.2220 0.2364 9,375 -0.00(-1.50%)
Feb 20, 2024 0.2526 0.2599 0.2400 0.2400 8,591 -0.00(-1.64%)
Feb 16, 2024 0.2440 0.2440 0.2385 0.2440 2,200 +0.01(+2.26%)
Feb 14, 2024 0.2386 201 -0.01(-2.17%)
Feb 13, 2024 0.2515 0.2515 0.2439 0.2439 4,370 -0.01(-2.21%)
Feb 12, 2024 0.2614 0.2614 0.2490 0.2494 35,090 +0.01(+4.79%)
Feb 09, 2024 0.2424 0.2424 0.2321 0.2380 36,660 +0.01(+3.48%)
Feb 08, 2024 0.2194 0.2318 0.2194 0.2300 26,250 +0.00(+0.52%)
Feb 07, 2024 0.2433 0.2433 0.2283 0.2288 24,950 -0.02(-6.27%)
Feb 06, 2024 0.2400 0.2490 0.2400 0.2441 8,400 -0.01(-2.32%)
Feb 05, 2024 0.2310 0.2632 0.2310 0.2499 25,360 +0.00(+0.77%)
Feb 02, 2024 0.2604 0.2604 0.2480 0.2480 16,300 -0.01(-3.54%)
Feb 01, 2024 0.2641 0.2641 0.2571 0.2571 6,608 +0.03(+10.96%)
Jan 31, 2024 0.2624 0.2680 0.2317 0.2317 6,800 -0.03(-11.29%)
Jan 30, 2024 0.2310 0.2612 0.2310 0.2612 9,301 +0.01(+4.40%)
Jan 29, 2024 0.2552 0.2552 0.2502 0.2502 9,121 -0.00(-1.11%)
Jan 26, 2024 0.2530 0.2530 0.2425 0.2530 2,901 +0.03(+15.95%)
Jan 25, 2024 0.2258 0.2258 0.2182 0.2182 1,200 -0.03(-13.69%)
Jan 24, 2024 0.2369 0.2530 0.2250 0.2528 2,500 +0.03(+15.86%)
Jan 23, 2024 0.2170 0.2182 0.2170 0.2182 3,000 -0.01(-4.30%)
Jan 22, 2024 0.2280 0.2291 0.2165 0.2280 24,350 +0.00(+0.00%)
Jan 19, 2024 0.2430 0.2430 0.2109 0.2280 7,191 -0.02(-8.62%)
Jan 18, 2024 0.2645 0.2750 0.2495 0.2495 3,590 -0.03(-9.27%)
Jan 17, 2024 0.3000 0.3000 0.2750 0.2750 2,326 -0.01(-5.17%)
Jan 16, 2024 0.2900 0.2983 0.2900 0.2900 10,260 +0.00(+1.61%)
Jan 12, 2024 0.3057 0.3057 0.2852 0.2854 4,830 -0.02(-5.65%)
Jan 11, 2024 0.2910 0.3070 0.2869 0.3025 6,150 +0.01(+2.86%)
Jan 10, 2024 0.2805 0.3100 0.2805 0.2941 6,750 -0.00(-0.64%)
Jan 09, 2024 0.3120 0.3150 0.2866 0.2960 4,561 +0.01(+2.07%)
Jan 08, 2024 0.2819 0.2914 0.2819 0.2900 24,771 +0.03(+9.48%)
Jan 05, 2024 0.2665 0.2826 0.2600 0.2649 25,509 -0.01(-3.53%)
Jan 04, 2024 0.2630 0.2889 0.2400 0.2746 10,025 +0.01(+3.31%)
Jan 03, 2024 0.2320 0.4300 0.2320 0.2658 73,401 +0.03(+14.08%)
Jan 02, 2024 0.1900 0.2330 0.1889 0.2330 67,404 +0.05(+24.93%)
Dec 29, 2023 0.1400 0.1926 0.1400 0.1865 81,666 +0.05(+41.29%)
Dec 28, 2023 0.1320 0.1320 0.1320 0.1320 44,971 -0.00(-0.23%)
Dec 27, 2023 0.1400 0.1400 0.1323 0.1323 47,800 +0.00(+0.23%)
Dec 26, 2023 0.1308 0.1320 0.1308 0.1320 12,495 +0.00(+1.15%)
Dec 22, 2023 0.1380 0.1400 0.1305 0.1305 21,955 -0.01(-9.06%)
Dec 21, 2023 0.1313 0.1435 0.1313 0.1435 15,100 +0.01(+9.13%)
Dec 20, 2023 0.1221 0.1315 0.1221 0.1315 61,997 +0.01(+6.22%)
Dec 19, 2023 0.1310 0.1310 0.1209 0.1238 69,733 -0.00(-0.24%)
Dec 18, 2023 0.1241 0.1241 0.1241 0.1241 175 -0.01(-4.54%)
Dec 15, 2023 0.1300 0.1300 0.1300 0.1300 7,750 +0.00(+0.78%)
Dec 14, 2023 0.1233 0.1290 0.1233 0.1290 1,100 +0.01(+4.03%)
Dec 13, 2023 0.1125 0.1240 0.1125 0.1240 21,780 +0.00(+0.57%)
Dec 12, 2023 0.1233 0.1233 0.1233 0.1233 60,588 +0.00(+0.65%)
Dec 11, 2023 0.1244 0.1244 0.1225 0.1225 20,352 +0.00(+0.00%)
Dec 08, 2023 0.1205 0.1225 0.1188 0.1225 5,750 +0.01(+5.24%)
Dec 07, 2023 0.1188 0.1195 0.1115 0.1164 14,380 +0.00(+0.69%)
Dec 06, 2023 0.1100 0.1156 0.1100 0.1156 7,400 -0.00(-0.43%)
Dec 04, 2023 0.1161 0 -0.01(-11.44%)
Dec 01, 2023 0.1299 0.1311 0.1299 0.1311 1,700 +0.00(+2.66%)
Nov 30, 2023 0.1200 0.1305 0.1200 0.1277 5,000 -0.01(-7.13%)
Nov 29, 2023 0.1375 0.1375 0.1375 0.1375 1,320 +0.00(+0.29%)
Nov 28, 2023 0.1292 0.1371 0.1292 0.1371 2,180 +0.01(+11.74%)
Nov 22, 2023 0.1227 0 +0.00(+0.33%)
Nov 21, 2023 0.1129 0.1223 0.1129 0.1223 3,000 +0.01(+6.63%)
Nov 20, 2023 0.1160 0.1160 0.1147 0.1147 42,199 -0.01(-4.97%)
Nov 16, 2023 0.1207 0 +0.00(+0.58%)
Nov 15, 2023 0.1200 0.1200 0.1200 0.1200 17,000 -0.00(-3.07%)
Nov 14, 2023 0.1224 0.1238 0.1201 0.1238 2,500 +0.00(+2.06%)
Nov 13, 2023 0.1213 0.1213 0.1100 0.1213 5,800 +0.00(+3.94%)
Nov 09, 2023 0.1167 0 -0.01(-6.64%)
Nov 08, 2023 0.1250 0.1250 0.1250 0.1250 9,000 +0.01(+9.17%)
Nov 07, 2023 0.1145 0.1145 0.1145 0.1145 2,080 -0.01(-4.58%)
Nov 06, 2023 0.1210 0.1210 0.1200 0.1200 67,000 -0.01(-5.06%)
Nov 03, 2023 0.1210 0.1264 0.1210 0.1264 6,550 +0.00(+1.04%)
Oct 31, 2023 0.1251 14 +0.01(+4.25%)
Oct 27, 2023 0.1200 0 -0.02(-11.76%)
Oct 26, 2023 0.1400 0.1400 0.1360 0.1360 2,425 +0.01(+7.77%)
Oct 25, 2023 0.1275 0.1275 0.1244 0.1262 2,272 -0.00(-3.00%)
Oct 24, 2023 0.1300 0.1301 0.1300 0.1301 9,006 +0.01(+10.25%)
Oct 23, 2023 0.1170 0.1240 0.1170 0.1180 19,631 -0.01(-10.94%)
Oct 20, 2023 0.1275 0.1357 0.1275 0.1325 6,127 +0.00(+1.92%)
Oct 19, 2023 0.1300 0.1300 0.1300 0.1300 7,000 -0.00(-0.08%)
Oct 18, 2023 0.1301 0.1301 0.1301 0.1301 204 -0.01(-7.73%)
Oct 16, 2023 0.1410 0 +0.00(+2.55%)
Oct 13, 2023 0.1375 0.1390 0.1375 0.1375 2,906 +0.00(+1.85%)
Oct 12, 2023 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Oct 11, 2023 0.1350 0.1350 0.1350 0.1350 16,610 +0.00(+0.00%)
Oct 10, 2023 0.1336 0.1350 0.1336 0.1350 10,607 +0.01(+10.66%)
Oct 09, 2023 0.1300 0.1300 0.1220 0.1220 24,521 -0.02(-11.47%)
Oct 06, 2023 0.1378 0.1378 0.1378 0.1378 8,200 -0.00(-2.13%)
Oct 05, 2023 0.1408 0.1408 0.1408 0.1408 1,000 +0.01(+4.68%)
Oct 03, 2023 0.1345 0 +0.00(+3.38%)
Oct 02, 2023 0.1302 0.1391 0.1301 0.1301 4,300 -0.00(-2.03%)
Sep 29, 2023 0.1376 0.1376 0.1328 0.1328 5,249 -0.00(-0.23%)
Sep 28, 2023 0.1301 0.1384 0.1301 0.1331 5,700 +0.00(+2.31%)
Sep 27, 2023 0.1301 0.1301 0.1301 0.1301 800 -0.00(-0.69%)
Sep 26, 2023 0.1310 0.1360 0.1301 0.1310 17,781 -0.00(-2.96%)
Sep 25, 2023 0.1390 0.1390 0.1350 0.1350 700 -0.01(-6.90%)
Sep 22, 2023 0.1575 0.1575 0.1420 0.1450 2,142 +0.01(+4.32%)
Sep 21, 2023 0.1390 0.1390 0.1390 0.1390 100 +0.00(+2.89%)
Sep 20, 2023 0.1300 0.1351 0.1300 0.1351 1,200 -0.01(-6.83%)
Sep 19, 2023 0.1450 0.1450 0.1450 0.1450 3,242 +0.01(+4.02%)
Sep 18, 2023 0.1500 0.1500 0.1375 0.1394 5,189 -0.00(-1.06%)
Sep 15, 2023 0.1409 0.1409 0.1409 0.1409 550 +0.00(+1.73%)
Sep 14, 2023 0.1398 0.1398 0.1314 0.1385 22,397 +0.01(+6.54%)
Sep 13, 2023 0.1300 0.1300 0.1300 0.1300 301 +0.00(+0.00%)
Sep 12, 2023 0.1325 0.1400 0.1300 0.1300 22,099 -0.00(-3.27%)
Sep 11, 2023 0.1300 0.1344 0.1300 0.1344 20,230 -0.00(-3.24%)
Sep 08, 2023 0.1360 0.1389 0.1360 0.1389 4,017 +0.00(+1.68%)
Sep 07, 2023 0.1400 0.1400 0.1366 0.1366 68,457 -0.00(-2.43%)
Sep 06, 2023 0.1400 0.1421 0.1400 0.1400 44,403 -0.01(-5.79%)
Sep 05, 2023 0.1486 0.1486 0.1400 0.1486 1,500 +0.01(+6.14%)
Sep 01, 2023 0.1400 0.1400 0.1400 0.1400 520 -0.01(-5.15%)
Aug 31, 2023 0.1461 0.1476 0.1401 0.1476 1,895 +0.01(+5.43%)
Aug 30, 2023 0.1400 0.1464 0.1400 0.1400 1,590 -0.01(-6.67%)
Aug 29, 2023 0.1500 0.1500 0.1500 0.1500 2,014 +0.01(+7.14%)
Aug 28, 2023 0.1310 0.1458 0.1310 0.1400 77,261 -0.01(-6.54%)
Aug 25, 2023 0.1501 0.1501 0.1401 0.1498 16,911 -0.00(-1.77%)
Aug 24, 2023 0.1509 0.1525 0.1502 0.1525 24,272 +0.00(+1.94%)
Aug 23, 2023 0.1497 0.1497 0.1496 0.1496 3,680 -0.01(-3.48%)
Aug 22, 2023 0.1460 0.1550 0.1460 0.1550 850 +0.01(+3.33%)
Aug 21, 2023 0.1450 0.1500 0.1450 0.1500 6,490 -0.00(-1.32%)
Aug 18, 2023 0.1610 0.1610 0.1520 0.1520 22,775 +0.01(+8.57%)
Aug 17, 2023 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-6.91%)
Aug 16, 2023 0.1490 0.1504 0.1490 0.1504 5,003 -0.01(-6.00%)
Aug 15, 2023 0.1583 0.1609 0.1583 0.1600 16,200 +0.02(+12.99%)
Aug 14, 2023 0.1495 0.1680 0.1416 0.1416 2,450 -0.00(-2.34%)
Aug 11, 2023 0.1450 0.1450 0.1450 0.1450 11,498 +0.00(+0.00%)
Aug 10, 2023 0.1450 0.1450 0.1450 0.1450 400 -0.01(-5.23%)
Aug 09, 2023 0.1439 0.1530 0.1421 0.1530 7,000 -0.00(-1.54%)
Aug 08, 2023 0.1527 0.1554 0.1527 0.1554 7,443 +0.01(+8.07%)
Aug 07, 2023 0.1438 0.1438 0.1438 0.1438 10,000 +0.00(+0.00%)
Aug 04, 2023 0.1438 0.1438 0.1438 0.1438 317 -0.01(-5.58%)
Aug 03, 2023 0.1523 0.1523 0.1523 0.1523 100 +0.01(+5.84%)
Aug 02, 2023 0.1450 0.1481 0.1414 0.1439 10,469 -0.01(-3.75%)
Aug 01, 2023 0.1430 0.1520 0.1282 0.1495 64,800 +0.00(+3.10%)
Jul 31, 2023 0.1500 0.1550 0.1420 0.1450 49,280 -0.01(-5.54%)
Jul 28, 2023 0.1600 0.1600 0.1493 0.1535 11,300 +0.01(+8.87%)
Jul 27, 2023 0.1500 0.1500 0.1402 0.1410 32,193 -0.01(-9.03%)
Jul 26, 2023 0.1543 0.1550 0.1500 0.1550 15,200 -0.01(-3.85%)
Jul 25, 2023 0.1500 0.1612 0.1500 0.1612 4,000 +0.01(+6.26%)
Jul 24, 2023 0.1600 0.1650 0.1500 0.1517 26,072 +0.00(+1.13%)
Jul 21, 2023 0.1602 0.1602 0.1500 0.1500 34,170 -0.01(-7.06%)
Jul 20, 2023 0.1628 0.1628 0.1614 0.1614 2,719 +0.00(+2.15%)
Jul 18, 2023 0.1580 9,050 +0.01(+3.27%)
Jul 17, 2023 0.1657 0.1657 0.1530 0.1530 20,005 -0.01(-7.78%)
Jul 14, 2023 0.1600 0.1659 0.1600 0.1659 14,051 -0.00(-0.36%)
Jul 13, 2023 0.1700 0.1700 0.1665 0.1665 23,731 -0.00(-2.06%)
Jul 12, 2023 0.1692 0.1700 0.1600 0.1700 18,200 +0.01(+3.98%)
Jul 11, 2023 0.1600 0.1635 0.1600 0.1635 6,200 +0.00(+2.19%)
Jul 10, 2023 0.1600 0.1600 0.1501 0.1600 8,535 +0.01(+4.99%)
Jul 07, 2023 0.1549 0.1600 0.1513 0.1524 21,612 -0.01(-4.75%)
Jul 06, 2023 0.1620 0.1620 0.1550 0.1600 24,057 -0.00(-2.50%)
Jul 05, 2023 0.1641 0.1700 0.1640 0.1641 14,235 -0.00(-0.55%)
Jul 03, 2023 0.1580 0.1650 0.1580 0.1650 36,617 -0.01(-3.90%)
Jun 30, 2023 0.1717 0.1717 0.1717 0.1717 1,550 +0.01(+6.58%)
Jun 28, 2023 0.1611 0 -0.01(-5.79%)
Jun 27, 2023 0.1696 0.1710 0.1694 0.1710 1,440 +0.00(+0.59%)
Jun 26, 2023 0.1654 0.1700 0.1654 0.1700 1,440 +0.01(+5.79%)
Jun 23, 2023 0.1580 0.1607 0.1580 0.1607 1,869 -0.02(-8.85%)
Jun 22, 2023 0.1721 0.1763 0.1530 0.1763 22,810 -0.00(-1.51%)
Jun 21, 2023 0.1790 0.1790 0.1790 0.1790 5,000 +0.01(+5.29%)
Jun 20, 2023 0.1570 0.1702 0.1570 0.1700 12,330 -0.00(-0.06%)
Jun 16, 2023 0.1701 0.1701 0.1701 0.1701 586 +0.01(+5.78%)
Jun 15, 2023 0.1612 0.1631 0.1569 0.1608 7,158 -0.02(-11.31%)
May 08, 2023 0.1900 0.1900 0.1800 0.1813 2,000 -0.02(-8.66%)
May 05, 2023 0.1985 0.1985 0.1900 0.1985 55,200 +0.00(+0.10%)
May 04, 2023 0.1967 0.1997 0.1967 0.1983 13,276 +0.02(+9.62%)
May 02, 2023 0.1809 0 -0.01(-4.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.