XNAS
Datos históricos de Optimi Health Corp.
Optimi Health Corp. · OPTH
$3.99
▼ -0.02 (-0.50%)
Última operación · 10/10/2026, 18:28:54 UTC
- Variación en el periodo
- −33.88%
- Máximo
- US$6.40
- 20 de mayo de 2026
- Mínimo
- US$4.00
- 11 de junio de 2026
- Volumen medio diario
- 0.11 M
Del 20 de mayo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.10 | 4.20 | 4.00 | 4.02 | −1.59% | 21,409.083 |
| 8 oct 2026 | 4.03 | 4.19 | 4.02 | 4.09 | +1.11% | 16,297.017 |
| 7 oct 2026 | 4.14 | 4.14 | 4.01 | 4.04 | −2.18% | 17,547.983 |
| 6 oct 2026 | 4.21 | 4.24 | 4.02 | 4.13 | −3.84% | 52,500.19 |
| 5 oct 2026 | 4.61 | 4.66 | 4.19 | 4.30 | −4.34% | 29,313.424 |
| 2 oct 2026 | 4.58 | 4.61 | 4.42 | 4.49 | −3.23% | 13,888.471 |
| 1 oct 2026 | 4.74 | 4.81 | 4.56 | 4.64 | −1.49% | 30,899.875 |
| 30 sep 2026 | 4.87 | 4.95 | 4.69 | 4.71 | −1.46% | 34,855.788 |
| 29 sep 2026 | 4.81 | 4.84 | 4.59 | 4.78 | −1.44% | 43,175.682 |
| 28 sep 2026 | 4.79 | 5.00 | 4.76 | 4.85 | +0.62% | 15,825.512 |
| 25 sep 2026 | 4.85 | 4.99 | 4.78 | 4.82 | −1.63% | 13,230.696 |
| 24 sep 2026 | 4.93 | 4.93 | 4.76 | 4.90 | −1.21% | 26,836.489 |
| 23 sep 2026 | 4.96 | 5.15 | 4.96 | 4.96 | 0.00% | 52,816.457 |
| 22 sep 2026 | 4.85 | 5.10 | 4.85 | 4.96 | +2.48% | 31,080.756 |
| 21 sep 2026 | 4.99 | 4.99 | 4.75 | 4.84 | −2.22% | 85,898.063 |
| 18 sep 2026 | 4.99 | 5.00 | 4.73 | 4.95 | −0.20% | 47,183.499 |
| 17 sep 2026 | 4.96 | 5.00 | 4.84 | 4.96 | +1.22% | 60,925.721 |
| 16 sep 2026 | 5.10 | 5.10 | 4.76 | 4.90 | −3.35% | 59,766.508 |
| 15 sep 2026 | 4.76 | 5.20 | 4.53 | 5.07 | +6.51% | 125,517.628 |
| 14 sep 2026 | 4.36 | 4.84 | 4.36 | 4.76 | +7.69% | 111,598.515 |
| 11 sep 2026 | 4.55 | 4.64 | 4.36 | 4.42 | −1.78% | 39,054.437 |
| 10 sep 2026 | 4.40 | 4.60 | 4.11 | 4.50 | +3.45% | 161,499.566 |
| 9 sep 2026 | 4.88 | 4.99 | 4.33 | 4.35 | −10.12% | 206,646.035 |
| 8 sep 2026 | 4.82 | 4.96 | 4.68 | 4.84 | +1.36% | 172,049.068 |
| 4 sep 2026 | 4.71 | 4.78 | 4.70 | 4.78 | +1.60% | 4,407.662 |
| 3 sep 2026 | 4.78 | 4.81 | 4.70 | 4.70 | −1.05% | 9,144.487 |
| 2 sep 2026 | 5.00 | 5.00 | 4.70 | 4.75 | −4.81% | 76,080.143 |
| 1 sep 2026 | 4.90 | 5.00 | 4.83 | 4.99 | +1.63% | 14,984.068 |
| 31 ago 2026 | 4.88 | 4.98 | 4.72 | 4.91 | −0.30% | 30,546.102 |
| 28 ago 2026 | 4.91 | 4.93 | 4.81 | 4.93 | +0.72% | 10,656.473 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.