Free Trial

OptiBiotix Health (OPTI) Stock Chart & Stock Price History

GBX 18.12
0.00 (0.00%)
(As of 05/23/2024 ET)

OptiBiotix Health Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+1.84%
3 Month
Performance
-16.69%
6 Month
Performance
-32.24%
Year-To-Date
Performance
-32.24%
1 Year
Performance
+89.10%
Receive OPTI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for OptiBiotix Health and its competitors with MarketBeat's FREE daily newsletter

OPTI Stock Chart for Thursday, May, 23, 2024

OptiBiotix Health Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2024GBX 18.13GBX 17.83
-1.63%
GBX 18.30GBX 17.83116,165 shs£17.46 million
05/22/2024GBX 18.13GBX 18.13GBX 18.41GBX 17.9775,129 shs£17.75 million
05/21/2024GBX 17.86GBX 18.13
+1.48%
GBX 18.49GBX 17.75111,084 shs£17.75 million
05/20/2024GBX 18.13GBX 17.86
-1.46%
GBX 18.50GBX 17.79214,171 shs£17.49 million
05/17/2024GBX 18GBX 18.45
+2.48%
GBX 18.50GBX 17.50125,995 shs£18.07 million
05/16/2024GBX 17.58GBX 18
+2.42%
GBX 18.19GBX 17.66125,269 shs£17.63 million
05/15/2024GBX 17.65GBX 17.58
-0.42%
GBX 17.66GBX 17.5853,830 shs£17.21 million
05/14/2024GBX 17.66GBX 17.65
-0.03%
GBX 18GBX 17.5027,063 shs£17.29 million
05/13/2024GBX 18GBX 17.66
-1.92%
GBX 18.50GBX 17.507,895 shs£17.29 million
05/10/2024GBX 17.50GBX 18
+2.86%
GBX 18.40GBX 17.36240,992 shs£17.63 million
05/09/2024GBX 17.75GBX 17.50
-1.41%
GBX 17.80GBX 17.36193,286 shs£17.14 million
05/08/2024GBX 19GBX 17.75
-6.58%
GBX 18.18GBX 17.50160,587 shs£17.38 million
05/07/2024GBX 18.11GBX 19
+4.91%
GBX 19GBX 17.56264,358 shs£18.61 million
05/06/2024GBX 18GBX 18.11
+0.62%
GBX 18.50GBX 17.5066,018 shs£17.74 million
05/03/2024GBX 17.81GBX 18
+1.07%
GBX 18.50GBX 17.5066,018 shs£17.63 million
05/02/2024GBX 18.08GBX 17.81
-1.49%
GBX 19GBX 17.73350,863 shs£17.44 million
05/01/2024GBX 18.25GBX 18.08
-0.93%
GBX 19GBX 17.50152,153 shs£17.71 million
04/30/2024GBX 17.25GBX 18.25
+5.80%
GBX 18.43GBX 17.50215,292 shs£16.64 million
04/29/2024GBX 17.75GBX 17.25
-2.82%
GBX 17.55GBX 17.06105,119 shs£15.73 million
04/26/2024GBX 17.69GBX 17.75
+0.34%
GBX 17.75GBX 17.2058,087 shs£16.19 million
04/25/2024GBX 17.75GBX 17.69
-0.34%
GBX 18GBX 17.5016,701 shs£16.13 million
04/24/2024GBX 17.80GBX 17.75
-0.26%
GBX 18GBX 17.501,670 shs£16.19 million
04/23/2024GBX 18GBX 17.80
-1.13%
GBX 18GBX 17.5122,868 shs£16.23 million
04/22/2024GBX 18GBX 18GBX 18.50GBX 18133,832 shs£16.41 million
04/19/2024GBX 18GBX 18GBX 18.09GBX 17.7631,051 shs£16.41 million
04/18/2024GBX 18.18GBX 18
-0.98%
GBX 18.14GBX 17.8713,079 shs£16.41 million
04/17/2024GBX 18.80GBX 18.18
-3.30%
GBX 18.50GBX 17.82373,118 shs£16.58 million
04/16/2024GBX 19.20GBX 18.80
-2.08%
GBX 19.50GBX 18.5092,081 shs£17.14 million
04/15/2024GBX 19.25GBX 19.20
-0.26%
GBX 19.50GBX 19.0620,557 shs£17.51 million
04/12/2024GBX 20GBX 19.25
-3.75%
GBX 19.90GBX 19455,649 shs£17.55 million
04/11/2024GBX 19.33GBX 20
+3.47%
GBX 20GBX 19.41572,140 shs£18.24 million
04/10/2024GBX 19.22GBX 19.33
+0.56%
GBX 19.50GBX 1960,513 shs£17.63 million
04/09/2024GBX 19GBX 19.22
+1.17%
GBX 19.50GBX 18.50424,561 shs£17.53 million
04/08/2024GBX 19.25GBX 19
-1.30%
GBX 19.50GBX 18.71366,273 shs£17.33 million
04/05/2024GBX 19.25GBX 19.25GBX 19.50GBX 19.0138,344 shs£17.55 million
04/04/2024GBX 19.69GBX 19.25
-2.23%
GBX 21.50GBX 19376,831 shs£17.55 million
04/03/2024GBX 20.25GBX 19.69
-2.77%
GBX 21.50GBX 19.50308,082 shs£17.95 million
04/02/2024GBX 19.60GBX 20.25
+3.32%
GBX 20.50GBX 19.63349,307 shs£18.47 million
04/01/2024GBX 19.60GBX 19.60GBX 21.50GBX 19.60572,429 shs£17.87 million
03/29/2024GBX 20GBX 19.60
-2.00%
GBX 21.50GBX 19.60572,429 shs£17.87 million
$1,500 to $9,400 in one month? (A.I. Trade List) (Ad)

This brand new A.I. Machine finds stocks and options trades which have had nearly PERFECT WIN RATES and gains as high as 1729%*

Click here to reserve your free seat
03/28/2024GBX 21GBX 20
-4.76%
GBX 21.50GBX 19.60572,429 shs£18.24 million
03/27/2024GBX 21GBX 21GBX 21.20GBX 20.63108,705 shs£19.15 million
03/26/2024GBX 20.93GBX 21
+0.36%
GBX 21.50GBX 20.50158,969 shs£19.15 million
03/25/2024GBX 23.75GBX 20.93
-11.89%
GBX 22GBX 20.50725,617 shs£19.08 million
03/22/2024GBX 24.20GBX 23.63
-2.37%
GBX 25GBX 23.50145,206 shs£21.55 million
03/21/2024GBX 24.50GBX 24.20
-1.21%
GBX 25GBX 2463,462 shs£22.07 million
03/20/2024GBX 24.93GBX 24.50
-1.72%
GBX 25GBX 24.10195,276 shs£22.34 million
03/19/2024GBX 25.25GBX 24.93
-1.27%
GBX 25.50GBX 24.29196,234 shs£22.73 million
03/18/2024GBX 25.50GBX 25.25
-0.98%
GBX 25.58GBX 2590,095 shs£23.03 million
03/15/2024GBX 25.14GBX 25
-0.56%
GBX 26GBX 25121,052 shs£22.80 million
03/14/2024GBX 25.06GBX 25.14
+0.32%
GBX 25.67GBX 25137,974 shs£22.93 million
03/13/2024GBX 24.20GBX 25.06
+3.55%
GBX 27.50GBX 24.201.42 million shs£22.85 million
03/12/2024GBX 25GBX 24.20
-3.20%
GBX 24.50GBX 2389,788 shs£22.07 million
03/11/2024GBX 24.50GBX 25
+2.04%
GBX 25GBX 24103,176 shs£22.80 million
03/08/2024GBX 24.87GBX 25
+0.52%
GBX 25GBX 2422,641 shs£22.80 million
03/07/2024GBX 24.33GBX 24.87
+2.22%
GBX 25.50GBX 24.8771,146 shs£22.68 million
03/06/2024GBX 24.75GBX 24.33
-1.70%
GBX 25GBX 2346,904 shs£22.19 million
03/05/2024GBX 26.20GBX 24.75
-5.53%
GBX 27GBX 24.28618,638 shs£22.57 million
03/04/2024GBX 28.50GBX 26.20
-8.07%
GBX 29GBX 26329,566 shs£23.89 million
03/01/2024GBX 26.75GBX 28
+4.67%
GBX 29.33GBX 26.901.35 million shs£25.53 million
02/29/2024GBX 25GBX 26.75
+7.00%
GBX 27.50GBX 24.86454,393 shs£24.39 million
02/28/2024GBX 25GBX 25GBX 26.50GBX 24.50406,763 shs£22.80 million
02/27/2024GBX 22.50GBX 25
+11.11%
GBX 26.41GBX 22.501.33 million shs£22.80 million
02/26/2024GBX 22GBX 22.50
+2.27%
GBX 23GBX 22241,011 shs£20.52 million
02/23/2024GBX 22GBX 21.76
-1.11%
GBX 22.50GBX 21.50271,606 shs£19.84 million
02/22/2024GBX 22.40GBX 22
-1.76%
GBX 22.17GBX 21.53113,074 shs£20.06 million

This page (LON:OPTI) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners