Olympia Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	29.05	31.80	28.16	29.90	29.90	-3.55%	4,068
Mar 9, 2026	30.00	31.00	30.00	31.00	31.00	4.80%	383
Mar 6, 2026	31.00	32.41	28.00	29.58	29.58	-8.73%	1,805
Mar 5, 2026	31.90	32.48	31.00	32.41	32.41	1.60%	13
Mar 4, 2026	32.85	32.85	31.00	31.90	31.90	5.63%	1,689
Mar 2, 2026	33.00	33.00	30.02	30.20	30.20	-2.80%	22,008
Feb 27, 2026	31.00	31.50	29.85	31.07	31.07	5.79%	670
Feb 26, 2026	30.10	30.10	28.35	29.37	29.37	-7.87%	4,400
Feb 25, 2026	32.35	32.35	29.80	31.88	31.88	0.66%	142
Feb 24, 2026	33.50	33.50	30.71	31.67	31.67	7.28%	352
Feb 23, 2026	32.75	32.75	29.30	29.52	29.52	-9.42%	748
Feb 20, 2026	32.00	32.72	32.00	32.59	32.59	-0.88%	204
Feb 19, 2026	33.15	33.15	31.11	32.88	32.88	0.15%	302
Feb 18, 2026	32.24	33.25	29.01	32.83	32.83	2.34%	13,426
Feb 17, 2026	30.86	32.41	29.90	32.08	32.08	6.97%	1,388
Feb 16, 2026	32.80	32.80	27.00	29.99	29.99	-1.83%	2,590
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