Optimi Health Corp (OP: OPTHF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	0.1595	0.1595	0.1401	0.1401	16,741	-0.03(-19.71%)
Nov 14, 2024	0.1725	0.1807	0.1725	0.1745	9,126	-0.01(-4.44%)
Nov 13, 2024	0.1930	0.1930	0.1800	0.1826	9,420	+0.01(+7.10%)
Nov 12, 2024	0.1716	0.1716	0.1705	0.1705	3,020	+0.01(+3.15%)
Nov 11, 2024	0.1550	0.1943	0.1400	0.1653	48,050	+0.02(+15.59%)
Nov 08, 2024	0.1519	0.1550	0.1400	0.1430	79,130	-0.01(-7.74%)
Nov 07, 2024	0.1505	0.1620	0.1400	0.1550	8,612	-0.00(-1.27%)
Nov 06, 2024	0.1400	0.1625	0.1400	0.1570	41,460	+0.01(+8.28%)
Nov 05, 2024	0.1434	0.1450	0.1400	0.1450	9,221	-0.01(-3.33%)
Nov 04, 2024	0.1500	0.1500	0.1500	0.1500	550	-0.01(-7.98%)
Nov 01, 2024	0.1650	0.1650	0.1520	0.1630	6,866	+0.01(+6.33%)
Oct 31, 2024	0.1400	0.1690	0.1400	0.1533	46,906	+0.01(+9.50%)
Oct 30, 2024	0.1400	0.1455	0.1400	0.1400	33,325	+0.00(+0.00%)
Oct 29, 2024	0.1530	0.1600	0.1391	0.1400	10,563	-0.02(-10.54%)
Oct 28, 2024	0.1600	0.1600	0.1400	0.1565	57,981	-0.01(-3.40%)
Oct 25, 2024	0.1610	0.1620	0.1610	0.1620	5,045	+0.00(+1.25%)
Oct 24, 2024	0.1550	0.1600	0.1550	0.1600	55,700	+0.00(+0.00%)
Oct 23, 2024	0.1700	0.1700	0.1600	0.1600	11,635	-0.01(-5.88%)
Oct 22, 2024	0.1210	0.1700	0.1210	0.1700	42,119	+0.01(+7.32%)
Oct 21, 2024	0.1541	0.1597	0.1500	0.1584	47,681	-0.01(-4.69%)
Oct 18, 2024	0.1500	0.1662	0.1500	0.1662	11,585	+0.01(+4.20%)
Oct 17, 2024	0.1425	0.1700	0.1425	0.1595	15,116	+0.01(+6.33%)
Oct 16, 2024	0.1640	0.1640	0.1500	0.1500	10,100	-0.02(-11.87%)
Oct 15, 2024	0.1600	0.2000	0.1600	0.1702	29,064	+0.01(+6.37%)
Oct 14, 2024	0.1600	0.1600	0.1600	0.1600	5,000	+0.01(+6.67%)
Oct 11, 2024	0.1713	0.1714	0.1500	0.1500	47,060	-0.02(-12.02%)
Oct 10, 2024	0.1653	0.1750	0.1600	0.1705	60,700	+0.00(+1.67%)
Oct 09, 2024	0.1860	0.1860	0.1677	0.1677	7,965	-0.01(-5.41%)
Oct 08, 2024	0.1600	0.1773	0.1600	0.1773	4,497	+0.01(+5.22%)
Oct 07, 2024	0.1721	0.1721	0.1685	0.1685	5,036	-0.01(-3.71%)
Oct 04, 2024	0.1650	0.1750	0.1650	0.1750	26,020	+0.00(+1.27%)
Oct 03, 2024	0.1728	0.1728	0.1728	0.1728	2,500	+0.00(+1.65%)
Oct 02, 2024	0.1757	0.1757	0.1696	0.1700	28,720	-0.01(-5.03%)
Oct 01, 2024	0.1860	0.1860	0.1790	0.1790	12,200	-0.00(-1.59%)
Sep 30, 2024	0.1728	0.1819	0.1728	0.1819	3,749	-0.01(-3.50%)
Sep 27, 2024	0.1881	0.1905	0.1881	0.1885	1,700	-0.00(-0.79%)
Sep 26, 2024	0.1768	0.1900	0.1740	0.1900	48,740	+0.02(+9.26%)
Sep 25, 2024	0.1893	0.1893	0.1709	0.1739	12,566	-0.01(-3.92%)
Sep 24, 2024	0.2091	0.2091	0.1810	0.1810	21,840	-0.03(-12.35%)
Sep 23, 2024	0.2079	0.2079	0.2065	0.2065	10,550	-0.01(-2.59%)
Sep 20, 2024	0.2200	0.2200	0.2037	0.2120	10,851	-0.00(-2.03%)
Sep 19, 2024	0.2099	0.2164	0.2092	0.2164	7,851	+0.01(+5.51%)
Sep 18, 2024	0.2096	0.2113	0.2050	0.2051	11,225	-0.01(-3.71%)
Sep 17, 2024	0.2171	0.2200	0.2061	0.2130	10,488	-0.00(-0.70%)
Sep 16, 2024	0.2259	0.2259	0.2145	0.2145	7,757	-0.01(-5.13%)
Sep 13, 2024	0.2261	0.2261	0.2261	0.2261	141	+0.01(+2.35%)
Sep 12, 2024	0.2280	0.2402	0.2209	0.2209	16,511	-0.00(-1.60%)
Sep 11, 2024	0.1894	0.2245	0.1894	0.2245	20,000	+0.02(+12.25%)
Sep 10, 2024	0.2210	0.2265	0.2000	0.2000	70,782	-0.03(-13.57%)
Sep 09, 2024	0.2397	0.2397	0.2314	0.2314	11,987	+0.00(+1.27%)
Sep 06, 2024	0.2397	0.2397	0.2273	0.2285	36,180	-0.00(-1.42%)
Sep 05, 2024	0.2397	0.2397	0.2223	0.2318	8,230	-0.00(-1.65%)
Sep 04, 2024	0.2330	0.2357	0.2330	0.2357	441	+0.01(+3.11%)

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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Optimi Health Corp (OP: OPTHF )

Historical Prices

Information