MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OPTH — Optimi Health Corp. Common Shares
NasdaqOptimi Health Corp. Common Shares
$4.04
-0.09(-2.18%)
- O
- 4.14
- H
- 4.14
- L
- 4.01
- V
- 17.28K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$4.04
Period Return-33.55%
Period High$6.40
Period Low$4.00
Avg Daily Volume110.9K
Total Trading Days97
OPTH — Historical OHLCV Price & Volume Table
May 20, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $4.14 | $4.14 | $4.01 | $4.04 | $-0.09 | -2.18% | 17,284 | $4.08 | $4.01 $4.14 |
| Oct 6, 2026 | $4.21 | $4.24 | $4.02 | $4.13 | $-0.17 | -3.84% | 52,500 | $4.05 | $4.02 $4.24 |
| Oct 5, 2026 | $4.61 | $4.66 | $4.19 | $4.30 | $-0.20 | -4.34% | 29,313 | $4.35 | $4.19 $4.66 |
| Oct 2, 2026 | $4.58 | $4.61 | $4.42 | $4.49 | $-0.15 | -3.23% | 13,888 | $4.54 | $4.42 $4.61 |
| Oct 1, 2026 | $4.74 | $4.81 | $4.56 | $4.64 | $-0.07 | -1.49% | 30,900 | $4.67 | $4.56 $4.81 |
| Sep 30, 2026 | $4.87 | $4.95 | $4.69 | $4.71 | $-0.07 | -1.46% | 34,856 | $4.80 | $4.69 $4.95 |
| Sep 29, 2026 | $4.81 | $4.84 | $4.59 | $4.78 | $-0.07 | -1.44% | 43,176 | $4.75 | $4.59 $4.84 |
| Sep 28, 2026 | $4.79 | $5.00 | $4.76 | $4.85 | +$0.03 | +0.62% | 15,826 | $4.86 | $4.76 $5.00 |
| Sep 25, 2026 | $4.85 | $4.99 | $4.78 | $4.82 | $-0.08 | -1.63% | 13,231 | $4.85 | $4.78 $4.99 |
| Sep 24, 2026 | $4.93 | $4.93 | $4.76 | $4.90 | $-0.06 | -1.21% | 26,836 | $4.85 | $4.76 $4.93 |
| Sep 23, 2026 | $4.96 | $5.15 | $4.96 | $4.96 | +$0.00 | +0.00% | 52,816 | $5.07 | $4.96 $5.15 |
| Sep 22, 2026 | $4.85 | $5.10 | $4.85 | $4.96 | +$0.12 | +2.48% | 31,081 | $4.94 | $4.85 $5.10 |
| Sep 21, 2026 | $4.99 | $4.99 | $4.75 | $4.84 | $-0.11 | -2.22% | 85,898 | $4.79 | $4.75 $4.99 |
| Sep 18, 2026 | $4.99 | $5.00 | $4.73 | $4.95 | $-0.01 | -0.20% | 47,183 | $4.90 | $4.73 $5.00 |
| Sep 17, 2026 | $4.96 | $5.00 | $4.84 | $4.96 | +$0.06 | +1.22% | 60,926 | $4.93 | $4.84 $5.00 |
| Sep 16, 2026 | $5.10 | $5.10 | $4.76 | $4.90 | $-0.17 | -3.35% | 59,767 | $4.91 | $4.76 $5.10 |
| Sep 15, 2026 | $4.76 | $5.20 | $4.53 | $5.07 | +$0.31 | +6.51% | 124,384 | $4.79 | $4.53 $5.20 |
| Sep 14, 2026 | $4.36 | $4.84 | $4.36 | $4.76 | +$0.34 | +7.69% | 108,090 | $4.66 | $4.36 $4.84 |
| Sep 11, 2026 | $4.55 | $4.64 | $4.36 | $4.42 | $-0.08 | -1.78% | 39,054 | $4.49 | $4.36 $4.64 |
| Sep 10, 2026 | $4.40 | $4.60 | $4.11 | $4.50 | +$0.15 | +3.45% | 161,500 | $4.36 | $4.11 $4.60 |
| Sep 9, 2026 | $4.88 | $4.99 | $4.33 | $4.35 | $-0.49 | -10.12% | 206,646 | $4.63 | $4.33 $4.99 |
| Sep 8, 2026 | $4.82 | $4.96 | $4.68 | $4.84 | +$0.07 | +1.36% | 172,049 | $4.81 | $4.68 $4.96 |
| Sep 4, 2026 | $4.71 | $4.78 | $4.70 | $4.78 | +$0.08 | +1.60% | 4,408 | $4.75 | $4.70 $4.78 |
| Sep 3, 2026 | $4.78 | $4.81 | $4.70 | $4.70 | $-0.05 | -1.05% | 9,144 | $4.77 | $4.70 $4.81 |
| Sep 2, 2026 | $5.00 | $5.00 | $4.70 | $4.75 | $-0.24 | -4.81% | 76,080 | $4.76 | $4.70 $5.00 |
| Sep 1, 2026 | $4.90 | $5.00 | $4.83 | $4.99 | +$0.08 | +1.63% | 14,984 | $4.94 | $4.83 $5.00 |
| Aug 31, 2026 | $4.88 | $4.98 | $4.72 | $4.91 | $-0.02 | -0.30% | 30,546 | $4.86 | $4.72 $4.98 |
| Aug 28, 2026 | $4.91 | $4.93 | $4.81 | $4.93 | +$0.04 | +0.72% | 10,656 | $4.87 | $4.81 $4.93 |
| Aug 27, 2026 | $4.81 | $4.98 | $4.80 | $4.89 | $-0.01 | -0.20% | 18,873 | $4.88 | $4.80 $4.98 |
| Aug 26, 2026 | $4.80 | $4.96 | $4.80 | $4.90 | +$0.00 | +0.00% | 14,681 | $4.89 | $4.80 $4.96 |