Olympia Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	31.20	32.88	30.24	30.55	30.55	-2.08%	3,329
Feb 12, 2026	32.02	32.02	31.00	31.20	31.20	-3.05%	161
Feb 11, 2026	30.70	32.50	30.70	32.18	32.18	-2.96%	466
Feb 10, 2026	33.00	33.34	28.51	33.16	33.16	2.50%	1,957
Feb 9, 2026	33.90	33.90	30.50	32.35	32.35	3.99%	1,108
Feb 6, 2026	33.20	33.20	31.10	31.11	31.11	1.17%	335
Feb 5, 2026	30.00	33.90	30.00	30.75	30.75	-1.25%	943
Feb 4, 2026	32.56	32.56	31.00	31.14	31.14	-1.24%	1,589
Feb 3, 2026	31.00	33.99	31.00	31.53	31.53	0.73%	3,690
Feb 2, 2026	33.00	33.00	31.01	31.30	31.30	-5.15%	618
Feb 1, 2026	34.40	34.40	31.55	33.00	33.00	1.54%	263
Jan 30, 2026	31.51	33.60	31.51	32.50	32.50	3.17%	73
Jan 29, 2026	34.00	34.00	31.50	31.50	31.50	-3.61%	138
Jan 28, 2026	34.00	35.18	32.56	32.68	32.68	-3.68%	1,228
Jan 27, 2026	34.60	34.60	30.05	33.93	33.93	7.20%	1,034
Jan 23, 2026	31.55	31.65	31.50	31.65	31.65	0.22%	105
Jan 22, 2026	31.05	33.75	31.05	31.58	31.58	3.75%	271
Jan 21, 2026	31.48	33.80	30.01	30.44	30.44	-3.30%	5,772
Jan 20, 2026	32.35	33.95	31.05	31.48	31.48	-2.69%	444
Jan 19, 2026	32.51	34.90	32.05	32.35	32.35	-5.27%	206
Jan 16, 2026	34.25	34.55	34.15	34.15	34.15	2.65%	2,512
Jan 14, 2026	33.75	33.75	31.00	33.27	33.27	-1.42%	222
Jan 12, 2026	35.08	35.08	32.00	33.75	33.75	-2.43%	1,073
Jan 9, 2026	35.95	35.95	32.25	34.59	34.59	0.26%	300
Jan 8, 2026	31.65	34.88	31.65	34.50	34.50	6.98%	3,126
Jan 7, 2026	32.87	35.00	31.00	32.25	32.25	-1.35%	6,952
Jan 6, 2026	32.50	34.59	31.81	32.69	32.69	-4.67%	4,505
Jan 5, 2026	34.40	34.40	32.30	34.29	34.29	-0.75%	827
Jan 2, 2026	35.00	36.49	33.00	34.55	34.55	3.13%	502
Jan 1, 2026	35.00	35.00	32.30	33.50	33.50	-3.87%	525
Dec 31, 2025	35.99	35.99	33.00	34.85	34.85	0.72%	1,512
Dec 29, 2025	35.99	35.99	33.00	34.60	34.60	2.22%	533
Dec 26, 2025	31.15	34.64	31.15	33.85	33.85	-3.01%	184
Dec 24, 2025	34.90	35.07	33.00	34.90	34.90	-	478
Dec 23, 2025	33.25	34.90	33.25	34.90	34.90	3.93%	403
Dec 22, 2025	33.97	35.00	33.00	33.58	33.58	-3.12%	355
Dec 19, 2025	35.90	35.90	32.46	34.66	34.66	3.12%	812
Dec 18, 2025	35.90	35.90	32.60	33.61	33.61	-3.39%	3,044
Dec 17, 2025	33.31	34.87	32.40	34.79	34.79	7.28%	1,035
Dec 16, 2025	32.40	32.99	32.39	32.43	32.43	1.73%	562
Dec 15, 2025	33.00	33.20	31.45	31.88	31.88	-5.20%	3,852
Dec 12, 2025	34.00	34.00	33.50	33.63	33.63	-1.09%	225
Dec 11, 2025	32.11	34.00	32.11	34.00	34.00	-0.32%	1,363
Dec 10, 2025	36.70	36.70	31.40	34.11	34.11	0.65%	294
Dec 9, 2025	34.00	34.00	32.00	33.89	33.89	-0.32%	453
Dec 8, 2025	36.00	36.00	33.00	34.00	34.00	-2.83%	88
Dec 5, 2025	36.99	36.99	32.80	34.99	34.99	5.33%	1,620
Dec 4, 2025	34.05	34.50	33.00	33.22	33.22	-5.63%	2,249
Dec 3, 2025	35.81	35.81	34.15	35.20	35.20	-1.70%	297
Dec 2, 2025	38.10	38.10	34.50	35.81	35.81	3.62%	1,023