5 DAY PERFORMANCE
-20.00%
1 MONTH PERFORMANCE
-44.80%
3 MONTH PERFORMANCE
-44.56%
6 MONTH PERFORMANCE
-67.90%
YEAR-TO-DATE PERFORMANCE
-62.04%
1 YEAR PERFORMANCE
-61.48%
Optimi Health Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $2.80 | $2.60 (-7.14%) | $2.94 | $2.55 | 55.10 K | $11.17 M |
| 10/28/2026 | $3.10 | $2.79 (-10%) | $3.16 | $2.78 | 28.05 K | $11.99 M |
| 10/27/2026 | $3.12 | $3.04 (-2.56%) | $3.16 | $3.01 | 12.70 K | $13.06 M |
| 10/26/2026 | $3.16 | $3.12 (-1.27%) | $3.30 | $3.10 | 11.38 K | $13.41 M |
| 10/23/2026 | $3.28 | $3.25 (-0.91%) | $3.37 | $3.16 | 6.25 K | $13.96 M |
| 10/22/2026 | $3.60 | $3.28 (-8.89%) | $3.60 | $3.28 | 20.54 K | $14.09 M |
| 10/21/2026 | $3.49 | $3.53 (1.15%) | $3.58 | $3.27 | 18.79 K | $15.17 M |
| 10/20/2026 | $3.31 | $3.36 (1.51%) | $3.51 | $3.28 | 18.43 K | $14.44 M |
| 10/19/2026 | $3.47 | $3.33 (-4.03%) | $3.74 | $3.25 | 18.90 K | $14.31 M |
| 10/16/2026 | $3.19 | $3.38 (5.96%) | $3.47 | $3.19 | 19.95 K | $14.52 M |
| 10/15/2026 | $3.24 | $3.19 (-1.54%) | $3.44 | $3.05 | 34.95 K | $13.71 M |
| 10/14/2026 | $3.54 | $3.17 (-10.45%) | $3.54 | $3.04 | 54.64 K | $13.62 M |
| 10/13/2026 | $3.55 | $3.50 (-1.41%) | $3.67 | $3.31 | 34.60 K | $15.04 M |
| 10/12/2026 | $4.03 | $3.63 (-9.93%) | $4.03 | $3.30 | 54.28 K | $15.60 M |
| 10/09/2026 | $4.10 | $4.02 (-1.95%) | $4.20 | $4.00 | 21.41 K | $17.27 M |
| 10/08/2026 | $4.03 | $4.09 (1.49%) | $4.19 | $4.02 | 16.30 K | $17.57 M |
| 10/07/2026 | $4.14 | $4.04 (-2.42%) | $4.14 | $4.01 | 17.55 K | $17.36 M |
| 10/06/2026 | $4.21 | $4.13 (-1.9%) | $4.24 | $4.02 | 52.50 K | $17.75 M |
| 10/05/2026 | $4.61 | $4.30 (-6.72%) | $4.66 | $4.18 | 29.31 K | $18.48 M |
| 10/02/2026 | $4.58 | $4.49 (-1.97%) | $4.61 | $4.42 | 13.90 K | $19.29 M |
| 10/01/2026 | $4.74 | $4.64 (-2.11%) | $4.81 | $4.56 | 30.90 K | $19.94 M |
| 09/30/2026 | $4.87 | $4.71 (-3.29%) | $4.95 | $4.69 | 34.86 K | $20.24 M |
| 09/29/2026 | $4.81 | $4.78 (-0.62%) | $4.84 | $4.59 | 43.20 K | $20.54 M |
| 09/28/2026 | $4.79 | $4.85 (1.25%) | $5.00 | $4.76 | 15.83 K | $20.84 M |
| 09/25/2026 | $4.85 | $4.82 (-0.62%) | $4.99 | $4.78 | 13.23 K | $20.71 M |
| 09/24/2026 | $4.93 | $4.90 (-0.61%) | $4.93 | $4.76 | 26.84 K | $21.05 M |
| 09/23/2026 | $4.96 | $4.96 (0%) | $5.15 | $4.96 | 52.82 K | $21.31 M |
| 09/22/2026 | $4.85 | $4.96 (2.27%) | $5.10 | $4.85 | 31.08 K | $21.31 M |
| 09/21/2026 | $4.99 | $4.84 (-3.01%) | $4.99 | $4.75 | 85.90 K | $20.80 M |
| 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 |
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.
