tiprankstipranks
Trending News
More News >
Optima Health PLC (GB:OPT)
LSE:OPT
UK Market
Advertisement

Optima Health PLC (OPT) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 21, 2025
199.50
205.00
195.00
204.00
204.00
+4.88%
107,736
0.55
Jul 18, 2025
194.00
196.67
192.20
194.50
194.50
+0.26%
55,903
0.29
Jul 17, 2025
194.00
196.00
192.00
194.00
194.00
0.00%
105,177
0.54
Jul 16, 2025
193.00
196.00
186.00
194.00
194.00
+0.52%
56,914
0.29
Jul 15, 2025
189.00
194.70
188.00
193.00
193.00
+2.12%
85,097
0.44
Jul 14, 2025
188.50
190.00
187.00
189.00
189.00
+0.53%
109,972
0.53
Jul 11, 2025
188.00
190.00
186.00
188.00
188.00
+0.53%
2,889,116
17.58
Jul 10, 2025
191.50
193.00
186.00
187.00
187.00
-2.35%
186,086
1.13
Jul 09, 2025
191.50
195.00
190.00
191.50
191.50
+0.79%
77,491
0.47
Jul 08, 2025
201.50
211.00
190.00
190.00
190.00
-9.95%
330,985
2.05
Jul 07, 2025
211.00
213.00
210.00
211.00
211.00
0.00%
738,541
4.89
Jul 04, 2025
211.00
213.00
208.10
211.00
211.00
0.00%
58,417
0.38
Jul 03, 2025
209.50
214.00
209.00
211.00
211.00
+0.48%
81,137
0.54
Jul 02, 2025
209.00
210.00
208.00
210.00
210.00
+0.48%
90,048
0.60
Jul 01, 2025
207.00
210.00
206.00
209.00
209.00
+0.97%
35,219
0.23
Jun 30, 2025
207.00
208.00
206.00
207.00
207.00
-0.48%
366,475
2.53
Jun 27, 2025
207.00
208.00
206.00
208.00
208.00
+0.48%
475,810
3.44
Jun 26, 2025
206.50
208.00
205.00
207.00
207.00
+0.24%
661,189
5.11
Jun 25, 2025
206.50
208.00
205.00
206.50
206.50
0.00%
76,282
0.59
Jun 24, 2025
206.50
208.00
205.00
206.50
206.50
-0.24%
56,716
0.44
Jun 23, 2025
204.00
208.00
202.22
207.00
207.00
+1.47%
38,632
0.28
Jun 20, 2025
204.00
208.00
203.60
204.00
204.00
-0.97%
36,185
0.26
Jun 19, 2025
204.00
208.00
203.36
206.00
206.00
+0.98%
33,267
0.23
Jun 18, 2025
202.50
206.89
200.00
204.00
204.00
+0.74%
116,513
0.80
Jun 17, 2025
202.50
205.00
200.00
202.50
202.50
0.00%
27,298
0.18
Jun 16, 2025
202.50
205.00
200.00
202.50
202.50
-1.22%
37,564
0.25
Jun 13, 2025
204.00
208.00
196.92
205.00
205.00
+0.49%
74,785
0.51
Jun 12, 2025
193.00
208.00
191.00
204.00
204.00
+5.70%
230,294
1.59
Jun 11, 2025
192.50
195.00
191.00
193.00
193.00
+0.26%
36,222
0.25
Jun 10, 2025
192.50
194.00
191.00
192.50
192.50
0.00%
34,863
0.24
Jun 09, 2025
192.50
194.00
191.00
192.50
192.50
-0.77%
59,446
0.40
Jun 06, 2025
192.50
194.00
191.00
194.00
194.00
+0.78%
127,341
0.86
Jun 05, 2025
191.50
194.00
191.00
192.50
192.50
+0.52%
356,545
2.49
Jun 04, 2025
193.00
195.00
189.00
191.50
191.50
+0.26%
792,851
6.04
Jun 03, 2025
193.00
193.50
191.00
191.00
191.00
-1.04%
460,525
3.39
Jun 02, 2025
193.00
194.80
191.00
193.00
193.00
+1.05%
1,021,409
7.87
May 30, 2025
191.50
195.00
187.00
191.00
191.00
-0.26%
190,899
1.48
May 29, 2025
192.00
193.00
191.00
191.50
191.50
-0.26%
144,267
1.12
May 28, 2025
188.00
192.60
185.90
192.00
192.00
+1.05%
100,148
0.78
May 27, 2025
188.00
190.90
187.15
190.00
190.00
+1.06%
42,090
0.33
May 23, 2025
191.50
193.00
188.55
188.00
188.00
-1.83%
255,463
1.98
May 22, 2025
191.50
193.00
190.00
191.50
191.50
0.00%
136,017
1.01
May 21, 2025
192.50
195.00
190.00
191.50
191.50
-0.52%
243,746
1.85
May 20, 2025
192.50
195.00
191.00
192.50
192.50
+0.79%
35,495
0.27
May 19, 2025
192.50
195.00
184.00
191.00
191.00
-0.78%
46,102
0.35
May 16, 2025
192.50
195.00
191.00
192.50
192.50
0.00%
81,208
0.61
May 15, 2025
192.50
195.00
190.00
192.50
192.50
+1.32%
69,551
0.52
May 14, 2025
192.50
194.91
190.00
190.00
190.00
-3.55%
22,856
0.17
May 13, 2025
189.00
197.00
185.00
197.00
197.00
+2.07%
38,184
0.28
May 12, 2025
187.00
193.00
185.00
193.00
193.00
-1.03%
51,713
0.36
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis