Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	0.2276	0.2300	0.2235	0.2276	10,216	-0.02(-6.72%)
Jan 29, 2026	0.2440	0.2440	0.2350	0.2440	21,524	+0.01(+3.30%)
Jan 28, 2026	0.2500	0.2500	0.2349	0.2362	12,520	+0.00(+1.20%)
Jan 27, 2026	0.2480	0.2480	0.2334	0.2334	1,276	+0.00(+0.13%)
Jan 26, 2026	0.2434	0.2504	0.2325	0.2331	13,602	-0.01(-2.87%)
Jan 23, 2026	0.2370	0.2400	0.2322	0.2400	10,833	-0.01(-2.64%)
Jan 22, 2026	0.2415	0.2465	0.2414	0.2465	30,741	+0.01(+2.71%)
Jan 21, 2026	0.2400	0.2400	0.2400	0.2400	1,041	+0.01(+5.17%)
Jan 14, 2026				0.2282	15	-0.00(-0.26%)
Jan 13, 2026	0.2288	0.2288	0.2288	0.2288	2,508	+0.02(+12.27%)
Jan 09, 2026				0.2038	0	+0.00(+0.00%)
Jan 07, 2026				0.2038	0	-0.00(-0.73%)
Jan 06, 2026	0.2119	0.2125	0.2053	0.2053	9,569	-0.02(-6.98%)
Jan 05, 2026	0.2334	0.2334	0.2207	0.2207	3,539	-0.01(-4.04%)
Jan 02, 2026	0.2300	0.2302	0.2300	0.2300	6,227	+0.00(+0.70%)
Dec 31, 2025	0.2319	0.2361	0.2284	0.2284	41,550	-0.02(-7.53%)
Dec 30, 2025	0.2435	0.2470	0.2300	0.2470	29,281	-0.00(-1.40%)
Dec 29, 2025	0.2449	0.2505	0.2449	0.2505	3,000	+0.01(+3.51%)
Dec 26, 2025	0.2420	0.2420	0.2420	0.2420	3,600	-0.01(-5.10%)
Dec 24, 2025	0.2510	0.2550	0.2510	0.2550	4,100	+0.01(+2.57%)
Dec 23, 2025	0.2486	0.2486	0.2486	0.2486	3,000	-0.01(-4.27%)
Dec 22, 2025	0.2533	0.2597	0.2300	0.2597	60,213	+0.02(+8.52%)
Dec 18, 2025				0.2393	3,000	+0.01(+2.35%)
Dec 17, 2025	0.2324	0.2338	0.2324	0.2338	4,294	+0.00(+0.43%)
Dec 16, 2025	0.2328	0.2400	0.2271	0.2328	17,525	-0.01(-5.33%)
Dec 15, 2025	0.2459	0.2466	0.2439	0.2459	2,165	+0.00(+0.86%)
Dec 12, 2025	0.2456	0.2600	0.2409	0.2438	36,751	-0.00(-0.45%)
Dec 11, 2025	0.2449	0.2449	0.2449	0.2449	120	+0.00(+0.70%)
Dec 10, 2025	0.2459	0.2465	0.2432	0.2432	18,075	-0.01(-4.63%)
Dec 09, 2025	0.2510	0.2563	0.2440	0.2550	52,500	+0.01(+2.41%)
Dec 08, 2025	0.2490	0.2490	0.2350	0.2490	4,223	+0.01(+3.66%)
Dec 05, 2025	0.2450	0.2450	0.2402	0.2402	14,120	-0.00(-1.96%)
Dec 04, 2025	0.2450	0.2450	0.2450	0.2450	1,000	-0.00(-0.49%)
Dec 03, 2025	0.2500	0.2545	0.2462	0.2462	1,707	-0.01(-3.19%)
Nov 26, 2025				0.2543	4,380	+0.01(+3.80%)
Nov 25, 2025	0.2509	0.2517	0.2435	0.2450	52,691	-0.01(-2.62%)
Nov 24, 2025	0.2530	0.2530	0.2516	0.2516	5,000	-0.00(-1.83%)
Nov 21, 2025	0.2410	0.2563	0.2410	0.2563	2,436	-0.00(-1.73%)
Nov 20, 2025	0.2608	0.2608	0.2608	0.2608	500	-0.02(-6.69%)
Nov 19, 2025	0.2730	0.2795	0.2730	0.2795	5,100	+0.02(+7.50%)
Nov 18, 2025	0.2600	0.2600	0.2600	0.2600	500	+0.00(+0.00%)
Nov 17, 2025	0.2600	0.2600	0.2600	0.2600	1,550	+0.00(+0.00%)
Nov 14, 2025	0.2600	0.2600	0.2600	0.2600	1,540	+0.00(+0.00%)
Nov 13, 2025	0.2594	0.2605	0.2568	0.2600	24,700	+0.02(+9.43%)
Nov 11, 2025				0.2376	50	-0.00(-1.25%)
Nov 10, 2025	0.2480	0.2480	0.2340	0.2406	15,300	+0.01(+4.11%)
Nov 07, 2025	0.2460	0.2460	0.2311	0.2311	19,865	-0.03(-11.25%)
Nov 06, 2025	0.2620	0.2620	0.2604	0.2604	782	+0.01(+4.08%)
Nov 05, 2025	0.2290	0.2680	0.2209	0.2502	202,150	+0.03(+11.20%)
Nov 04, 2025	0.2311	0.2311	0.2250	0.2250	12,970	-0.01(-5.02%)

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.

Financial News

Optimi Health Corp (OP:OPTHF)

Historical Prices

Popular Pages