Olympia Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	29.11	30.19	28.00	29.96	29.96	-2.95%	1,604
Jun 2, 2026	30.90	30.90	29.13	30.87	30.87	-1.44%	30
Jun 1, 2026	31.05	31.70	29.45	31.32	31.32	0.87%	1,255
May 29, 2026	31.70	31.70	29.75	31.05	31.05	4.02%	903
May 27, 2026	30.00	30.00	29.75	29.85	29.85	-5.09%	324
May 26, 2026	30.50	31.80	29.20	31.45	31.45	3.11%	209
May 25, 2026	29.49	33.00	29.00	30.50	30.50	0.03%	2,948
May 22, 2026	30.65	30.65	30.49	30.49	30.49	-0.81%	33
May 21, 2026	29.05	32.90	29.00	30.74	30.74	0.95%	267
May 20, 2026	33.99	33.99	28.53	30.45	30.45	1.16%	703
May 19, 2026	29.00	30.88	29.00	30.10	30.10	2.17%	393
May 18, 2026	29.79	30.39	28.01	29.46	29.46	-2.55%	2,854
May 15, 2026	30.90	30.90	29.79	30.23	30.23	1.48%	3,245
May 14, 2026	30.00	30.00	29.36	29.79	29.79	-0.07%	871
May 13, 2026	29.49	30.50	28.00	29.81	29.81	1.57%	5,472
May 12, 2026	33.06	33.06	28.23	29.35	29.35	-11.22%	1,544
May 11, 2026	32.55	33.27	32.00	33.06	33.06	-1.46%	114
May 8, 2026	33.50	33.90	32.02	33.55	33.55	0.18%	900
May 7, 2026	35.00	35.00	33.49	33.49	33.49	2.04%	283
May 6, 2026	31.58	33.00	31.58	32.82	32.82	2.88%	242
May 5, 2026	33.09	33.09	31.01	31.90	31.90	-2.65%	372
May 4, 2026	31.27	33.78	31.03	32.77	32.77	4.80%	517
Apr 30, 2026	34.80	34.80	31.25	31.27	31.27	-5.27%	935
Apr 29, 2026	32.90	33.01	32.00	33.01	33.01	0.09%	2,163
Apr 28, 2026	33.05	33.25	32.00	32.98	32.98	0.89%	1,418
Apr 27, 2026	33.43	33.78	32.23	32.69	32.69	2.12%	1,329
Apr 24, 2026	34.88	34.88	32.00	32.01	32.01	-1.08%	1,938
Apr 23, 2026	33.00	33.00	32.00	32.36	32.36	1.76%	4,979
Apr 22, 2026	35.30	35.30	31.00	31.80	31.80	7.14%	8,243
Apr 21, 2026	30.30	30.30	29.00	29.68	29.68	-1.07%	165
Apr 20, 2026	29.23	30.42	28.25	30.00	30.00	2.60%	626
Apr 17, 2026	31.00	31.00	28.05	29.24	29.24	-0.75%	3,652
Apr 16, 2026	31.99	31.99	29.00	29.46	29.46	-3.28%	449
Apr 15, 2026	32.00	32.00	28.92	30.46	30.46	2.08%	1,716
Apr 13, 2026	29.75	29.95	28.00	29.84	29.84	-0.53%	144
Apr 10, 2026	30.00	31.29	28.17	30.00	30.00	5.56%	4,252
Apr 9, 2026	32.00	32.00	28.42	28.42	28.42	-1.39%	1,769
Apr 8, 2026	28.26	29.78	28.25	28.82	28.82	1.12%	1,266
Apr 7, 2026	28.99	28.99	28.49	28.50	28.50	2.30%	659
Apr 6, 2026	28.48	28.48	27.00	27.86	27.86	-2.21%	2,587
Apr 2, 2026	26.70	28.50	26.70	28.49	28.49	-0.90%	315
Apr 1, 2026	29.80	29.80	26.10	28.75	28.75	10.58%	882
Mar 30, 2026	27.31	27.31	24.45	26.00	26.00	-4.80%	2,373
Mar 27, 2026	30.79	30.79	27.02	27.31	27.31	-11.30%	1,088
Mar 25, 2026	32.00	32.00	28.81	30.79	30.79	7.28%	716
Mar 24, 2026	26.82	29.00	26.82	28.70	28.70	7.01%	97
Mar 23, 2026	29.00	29.50	26.02	26.82	26.82	-9.08%	3,113
Mar 20, 2026	29.35	30.80	29.33	29.50	29.50	-2.74%	2,166
Mar 19, 2026	29.79	33.49	29.00	30.33	30.33	1.78%	2,489
Mar 18, 2026	27.83	29.90	27.50	29.80	29.80	7.08%	5,421