Optibiotix Health

OPTIO
🏛️ uk →
10.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 13.25 13.35 13.16 13.25 0.0M
2022-12-29 13.38 13.50 13.15 13.25 0.1M
2022-12-28 13.00 13.75 12.60 13.50 0.7M
2022-12-23 12.25 13.20 12.48 13.00 0.2M
2022-12-22 12.75 12.95 12.06 12.25 0.6M
2022-12-21 12.75 13.00 12.50 12.75 0.1M
2022-12-20 14.00 13.50 12.55 12.75 0.3M
2022-12-19 14.38 14.20 13.57 14.00 0.1M
2022-12-16 14.38 14.39 14.00 14.38 0.3M
2022-12-15 13.88 15.00 14.00 14.38 0.3M
2022-12-14 14.75 14.67 13.89 13.88 0.4M
2022-12-13 14.75 15.09 14.59 14.75 0.2M
2022-12-12 14.75 15.00 14.52 14.75 0.3M
2022-12-09 15.25 15.50 14.99 14.75 0.1M
2022-12-08 15.25 15.50 15.01 15.25 0.0M
2022-12-07 15.25 15.27 15.00 15.25 0.4M
2022-12-06 15.75 15.92 15.06 15.25 0.4M
2022-12-05 17.00 17.00 15.00 15.75 1.4M
2022-12-02 19.50 19.64 19.07 19.50 0.0M
2022-12-01 20.50 20.01 18.75 19.50 0.2M
2022-11-30 20.50 20.75 20.07 20.50 0.0M
2022-11-29 20.50 21.00 20.00 20.50 0.0M
2022-11-28 21.50 21.02 20.00 20.50 0.1M
2022-11-25 19.50 23.00 19.64 21.50 0.7M
2022-11-24 19.25 18.89 18.55 19.25 0.0M
2022-11-23 19.25 19.19 18.68 19.25 0.0M
2022-11-22 19.00 19.19 18.65 19.25 0.0M
2022-11-21 19.00 19.24 18.55 19.00 0.0M
2022-11-18 19.00 19.04 18.10 19.00 0.1M
2022-11-17 20.25 19.74 18.00 19.00 0.2M
2022-11-16 20.25 19.52 19.51 20.25 0.0M
2022-11-15 20.25 20.38 19.76 20.25 0.0M
2022-11-14 20.25 20.80 19.50 20.25 0.1M
2022-11-11 20.00 21.00 19.50 20.25 0.1M
2022-11-10 18.50 21.65 18.80 20.25 0.6M
2022-11-09 18.50 18.42 18.00 18.50 0.0M
2022-11-08 18.75 18.73 18.34 18.50 0.1M
2022-11-07 18.50 19.00 18.55 18.75 0.0M
2022-11-04 18.50 19.00 18.00 18.50 0.0M
2022-11-03 18.50 19.00 18.10 18.50 0.1M
2022-11-02 18.50 18.90 18.50 18.50 0.0M
2022-11-01 18.50 18.70 18.13 18.50 0.0M
2022-10-31 17.75 17.92 17.92 18.00 0.0M
2022-10-28 18.00 17.92 17.00 17.75 0.1M
2022-10-27 17.50 18.50 17.60 18.00 0.1M
2022-10-26 17.50 17.50 17.50 17.50 0.0M
2022-10-25 17.50 17.36 17.00 17.50 0.0M
2022-10-24 17.50 17.90 17.00 17.50 0.1M
2022-10-21 17.50 18.00 17.63 17.50 0.0M
2022-10-20 17.75 17.65 17.53 17.50 0.0M
2022-10-19 17.75 17.80 17.56 17.75 0.1M
2022-10-18 16.75 18.15 16.92 17.75 0.2M
2022-10-17 16.75 16.77 16.70 16.75 0.0M
2022-10-14 16.75 17.00 16.70 16.75 0.1M
2022-10-13 16.75 17.00 16.68 16.75 0.0M
2022-10-12 16.75 17.00 16.66 16.75 0.1M
2022-10-11 16.75 16.80 16.62 16.75 0.0M
2022-10-10 17.00 17.00 16.60 16.75 0.2M
2022-10-07 16.75 17.00 16.56 16.75 0.1M
2022-10-06 16.75 17.00 16.62 16.75 0.0M
2022-10-05 16.75 17.00 16.62 16.75 0.0M
2022-10-04 17.00 17.50 16.50 16.75 0.0M
2022-10-03 17.00 17.50 16.61 17.00 0.2M
2022-09-30 17.00 17.45 16.93 17.00 0.1M
2022-09-29 17.00 17.50 16.90 17.00 0.0M
2022-09-28 16.50 17.45 16.55 17.00 0.2M
2022-09-27 17.00 17.00 16.20 16.50 0.1M
2022-09-26 17.25 17.50 16.50 17.00 0.0M
2022-09-23 17.25 17.29 17.00 17.13 0.1M
2022-09-22 17.25 17.70 17.02 17.25 0.1M
2022-09-21 17.25 17.20 17.00 17.25 0.1M
2022-09-20 17.50 17.12 17.01 17.25 0.1M
2022-09-16 18.00 17.88 17.00 17.25 0.2M
2022-09-15 18.00 18.50 17.51 18.00 0.1M
2022-09-14 18.75 18.11 17.51 18.00 0.1M
2022-09-13 18.50 18.11 18.02 18.00 0.1M
2022-09-12 17.50 18.50 17.23 18.50 0.3M
2022-09-09 16.75 17.27 16.57 17.25 0.5M
2022-09-08 17.25 17.50 16.22 16.75 0.2M
2022-09-07 17.50 18.00 17.00 17.25 0.1M
2022-09-06 17.50 18.00 17.75 17.50 0.0M
2022-09-05 18.50 18.43 17.00 17.50 0.2M
2022-09-02 18.88 18.65 18.00 18.50 0.2M
2022-09-01 18.50 18.72 18.00 18.75 0.0M
2022-08-31 19.13 19.00 18.06 18.50 0.1M
2022-08-30 19.13 19.50 18.76 19.13 0.1M
2022-08-26 19.13 19.50 18.76 19.13 0.1M
2022-08-25 20.25 20.07 18.66 19.13 1.1M
2022-08-24 20.00 20.50 18.00 20.30 2.1M
2022-08-23 29.00 29.45 27.02 27.25 0.3M
2022-08-22 30.00 30.85 28.35 29.00 0.2M
2022-08-19 30.00 30.50 29.91 30.00 0.1M
2022-08-18 30.00 30.50 29.50 30.00 0.0M
2022-08-17 29.50 30.44 29.39 30.00 0.1M
2022-08-16 30.50 30.02 29.62 29.50 0.1M
2022-08-15 30.50 30.67 29.89 30.50 0.0M
2022-08-12 30.00 30.82 29.70 30.50 0.1M
2022-08-11 30.00 30.44 29.40 30.00 0.0M
2022-08-10 31.50 31.13 29.40 30.00 0.1M
2022-08-09 31.50 31.23 31.00 31.50 0.1M
2022-08-08 31.50 32.00 30.00 31.50 0.1M
2022-08-05 32.50 32.50 31.00 31.50 0.1M
2022-08-04 32.50 32.75 32.00 32.50 0.1M
2022-08-03 32.50 32.95 32.00 32.50 0.1M
2022-08-02 33.50 33.35 30.00 32.50 0.6M
2022-08-01 34.75 33.95 33.00 33.50 0.0M
2022-07-29 34.75 35.34 33.65 33.75 0.2M
2022-07-28 35.75 36.00 34.00 34.75 0.1M
2022-07-27 37.00 37.86 35.01 35.75 0.2M
2022-07-26 37.75 39.00 36.68 37.00 0.2M
2022-07-25 34.75 39.00 34.00 38.00 0.7M
2022-07-22 31.75 35.20 30.00 34.75 0.5M
2022-07-21 33.00 32.51 31.30 31.75 0.1M
2022-07-20 35.00 36.00 32.60 33.00 0.5M
2022-07-19 36.75 37.34 34.14 35.00 0.6M
2022-07-18 37.00 40.00 36.35 36.75 0.7M
2022-07-15 38.25 39.90 36.55 37.00 0.9M
2022-07-14 34.75 39.00 34.65 38.25 0.6M
2022-07-13 33.00 35.55 33.00 34.75 1.0M
2022-07-12 31.50 34.00 31.22 33.00 0.4M
2022-07-11 31.50 32.90 29.36 31.50 1.2M
2022-07-08 28.75 31.55 29.07 30.50 0.3M
2022-07-07 27.50 29.90 27.94 28.75 0.6M
2022-07-06 26.00 28.50 25.68 27.50 0.4M
2022-07-05 23.50 26.89 23.89 26.00 0.7M
2022-07-04 22.50 23.96 22.70 23.50 0.1M
2022-07-01 20.50 23.60 20.00 22.50 0.4M
2022-06-30 22.00 22.55 19.90 20.50 0.3M
2022-06-29 20.50 23.00 20.62 22.00 0.4M
2022-06-28 20.50 23.00 20.00 20.50 0.3M
2022-06-27 20.75 21.00 20.00 20.50 0.1M
2022-06-24 21.00 21.00 20.15 20.75 0.1M
2022-06-23 21.25 21.06 20.16 21.00 0.0M
2022-06-22 21.25 20.64 20.31 21.25 0.0M
2022-06-21 21.25 20.83 20.62 21.25 0.0M
2022-06-20 21.25 21.33 20.62 21.25 0.0M
2022-06-17 21.50 21.35 20.19 21.25 0.1M
2022-06-16 22.00 22.00 21.02 21.50 0.1M
2022-06-15 22.00 21.54 21.47 22.00 0.0M
2022-06-14 22.00 21.67 21.11 22.00 0.1M
2022-06-13 22.50 23.00 20.58 22.00 0.3M
2022-06-10 23.25 23.18 22.05 22.50 0.3M
2022-06-09 23.75 24.00 23.00 23.25 0.1M
2022-06-08 23.75 23.68 23.50 23.75 0.0M
2022-06-07 23.75 23.72 23.50 23.75 0.1M
2022-06-06 23.75 23.89 23.59 23.75 0.1M
2022-06-01 23.75 23.84 23.51 23.75 0.0M
2022-05-31 24.25 24.50 23.50 23.75 0.1M
2022-05-30 24.25 24.14 23.53 24.25 0.0M
2022-05-27 25.00 24.50 23.20 24.00 0.3M
2022-05-26 25.00 24.89 24.44 24.50 0.2M
2022-05-25 25.75 25.75 24.41 25.00 0.1M
2022-05-24 25.75 25.90 25.06 25.75 0.1M
2022-05-23 26.00 26.50 25.00 25.75 0.1M
2022-05-20 26.00 26.23 25.25 26.00 0.1M
2022-05-19 26.00 26.33 25.63 26.00 0.1M
2022-05-18 26.00 25.83 25.80 26.00 0.0M
2022-05-17 26.00 26.55 25.55 26.00 0.1M
2022-05-16 26.00 26.40 25.38 26.00 0.0M
2022-05-13 25.00 26.30 24.80 26.00 0.1M
2022-05-12 27.00 26.44 24.66 25.00 0.2M
2022-05-11 27.00 27.09 26.26 27.00 0.2M
2022-05-10 26.50 27.44 25.28 26.00 0.3M
2022-05-09 27.50 27.85 25.60 26.50 0.1M
2022-05-06 28.50 28.28 27.45 27.50 0.0M
2022-05-05 29.00 29.00 28.00 28.00 0.0M
2022-05-04 29.00 28.91 28.26 29.00 0.0M
2022-05-03 29.50 29.25 28.00 29.00 0.2M
2022-04-29 30.00 30.08 29.00 29.50 0.1M
2022-04-28 30.50 31.00 29.67 30.00 0.1M
2022-04-27 31.50 31.86 29.50 30.50 0.2M
2022-04-26 32.50 32.90 31.00 31.50 0.1M
2022-04-25 34.00 33.77 32.00 32.50 0.1M
2022-04-22 34.00 34.89 33.26 34.00 0.1M
2022-04-21 33.50 35.00 33.00 34.00 0.0M
2022-04-20 33.50 35.00 33.00 33.50 0.2M
2022-04-19 33.50 34.40 33.00 33.50 0.0M
2022-04-14 33.50 34.40 33.78 33.50 0.0M
2022-04-13 33.50 34.11 32.00 33.50 0.2M
2022-04-12 33.50 34.99 32.64 33.50 0.1M
2022-04-11 32.75 34.99 32.00 33.50 0.2M
2022-04-08 33.00 33.30 32.78 32.75 0.1M
2022-04-07 33.00 33.60 32.42 33.00 0.1M
2022-04-06 32.25 33.44 31.50 33.00 0.2M
2022-04-05 33.50 33.05 32.00 32.25 0.1M
2022-04-04 34.00 34.34 32.66 34.00 0.1M
2022-04-01 34.00 35.50 32.50 34.00 0.2M
2022-03-31 34.00 35.00 33.11 34.00 0.2M
2022-03-30 31.50 34.96 31.26 34.00 0.3M
2022-03-29 34.00 33.26 30.60 31.40 0.4M
2022-03-28 36.75 37.60 33.00 34.50 0.3M
2022-03-25 38.00 37.87 36.28 36.75 0.1M
2022-03-24 40.00 39.40 36.24 38.00 0.3M
2022-03-23 26.76 28.60 27.17 27.80 0.5M
2022-03-22 27.10 27.80 26.67 26.76 0.2M
2022-03-21 27.28 27.45 25.91 26.93 0.3M
2022-03-18 25.02 28.49 24.68 27.28 1.3M
2022-03-17 22.24 25.02 20.27 24.67 1.1M
2022-03-16 21.89 22.62 21.59 22.24 0.1M
2022-03-15 22.24 22.93 21.54 21.89 0.1M
2022-03-14 22.24 22.93 20.88 22.24 0.1M
2022-03-11 21.54 22.66 21.08 22.24 0.1M
2022-03-10 22.24 22.93 20.54 21.54 0.1M
2022-03-09 21.54 22.93 21.07 22.24 0.1M
2022-03-08 20.15 22.24 19.18 21.54 0.1M
2022-03-07 20.85 21.54 18.76 20.15 0.2M
2022-03-04 22.59 22.34 19.84 21.20 0.4M
2022-03-03 23.98 23.94 22.24 22.59 0.2M
2022-03-02 24.32 24.31 23.82 23.98 0.0M
2022-03-01 25.02 25.80 23.78 24.32 0.2M
2022-02-28 27.10 27.80 24.32 25.02 0.4M
2022-02-25 26.06 27.10 25.96 27.10 0.1M
2022-02-24 26.41 27.80 25.71 26.06 0.1M
2022-02-23 27.10 27.23 26.63 27.10 0.0M
2022-02-22 28.15 27.80 25.71 27.10 0.3M
2022-02-21 29.88 29.43 27.80 28.15 0.2M
2022-02-18 29.54 30.06 29.33 29.88 0.1M
2022-02-17 30.58 30.92 28.65 29.54 0.1M
2022-02-16 29.88 31.05 29.38 30.58 0.2M
2022-02-15 28.49 30.40 28.05 29.88 0.2M
2022-02-14 29.88 29.88 27.96 28.49 0.1M
2022-02-11 30.58 30.58 29.36 29.54 0.2M
2022-02-10 30.58 30.66 30.06 30.58 0.1M
2022-02-09 30.23 31.48 29.99 30.58 0.3M
2022-02-08 30.58 30.47 29.23 30.23 0.1M
2022-02-07 30.58 30.86 29.88 30.58 0.1M
2022-02-04 31.27 31.06 29.88 30.58 0.2M
2022-02-03 30.92 32.25 30.82 31.27 0.2M
2022-02-02 30.23 31.27 29.19 30.92 0.1M
2022-02-01 29.54 31.09 29.19 30.23 0.1M
2022-01-31 29.54 30.11 28.67 29.54 0.1M
2022-01-28 28.49 31.09 29.03 29.54 0.2M
2022-01-27 26.76 29.19 26.41 28.49 0.1M
2022-01-26 26.76 27.38 26.03 26.76 0.1M
2022-01-25 26.23 27.43 25.71 26.76 0.1M
2022-01-24 29.19 29.60 25.40 26.23 0.2M
2022-01-21 29.54 30.05 28.49 29.19 0.1M
2022-01-20 29.19 29.74 29.03 29.19 0.1M
2022-01-19 30.23 30.16 28.84 29.19 0.1M
2022-01-18 29.88 31.08 29.60 30.23 0.1M
2022-01-17 28.84 29.63 28.67 29.19 0.1M
2022-01-14 30.23 30.58 28.53 28.84 0.1M
2022-01-13 30.23 30.42 29.36 30.23 0.1M
2022-01-12 30.23 31.27 29.47 30.23 0.2M
2022-01-11 29.88 29.98 28.70 29.88 0.1M
2022-01-10 31.27 31.10 28.67 29.88 0.1M
2022-01-07 31.27 31.49 30.58 31.27 0.1M
2022-01-06 31.62 31.97 30.68 31.27 0.1M
2022-01-05 32.66 33.36 31.31 31.62 0.1M
2022-01-04 31.97 33.15 31.27 32.31 0.0M