Olympus Corporation (OCPNF)
OTCMKTS
· Delayed Price · Currency is USD
15.50
-0.13 (-0.80%)
At close: Dec 16, 2024
Olympus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.80% | 5,000 |
| Dec 10, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.79% | 741 |
| Dec 2, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -1.56% | 5,000 |
| Nov 15, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.49% | 5,073 |
| Nov 13, 2024 | 16.25 | 16.25 | 16.24 | 16.24 | 16.24 | -2.74% | 625 |
| Nov 11, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -7.22% | 5,000 |
| Nov 7, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.99% | 115 |
| Nov 1, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 2.60% | 208 |
| Oct 28, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -9.38% | 430 |
| Oct 10, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 5.61% | 166 |
| Oct 9, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.23% | 373 |
| Oct 2, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -5.84% | 351 |
| Sep 19, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 4.85% | 2,595 |
| Aug 19, 2024 | 16.50 | 17.65 | 16.50 | 17.65 | 17.65 | 15.70% | 1,002 |
| Aug 12, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -2.87% | 300 |
| Aug 5, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.19% | 5,000 |
| Aug 2, 2024 | 16.00 | 16.00 | 15.67 | 15.67 | 15.67 | -2.06% | 200 |
| Jul 30, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.21% | 130 |
| Jul 11, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.92% | 135 |
| Jul 10, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 12.12% | 800 |
| Jun 26, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -5.88% | 246 |
| Jun 21, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -4.07% | 685 |
| Jun 17, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.98% | 150 |
| Jun 4, 2024 | 16.00 | 16.16 | 16.00 | 16.16 | 16.16 | -0.37% | 379 |
| May 22, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.87% | 129 |
| May 13, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 4.82% | 265 |
| May 10, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 5.07% | 615 |
| May 6, 2024 | 14.46 | 14.60 | 14.46 | 14.60 | 14.60 | 5.31% | 1,164 |
| May 1, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.62% | 114 |
| Apr 26, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.13% | 8,000 |
| Apr 25, 2024 | 14.00 | 14.11 | 14.00 | 14.11 | 14.11 | 1.02% | 5,122 |
| Apr 23, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.23% | 202 |
| Apr 22, 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | -0.28% | 17,701 |
| Apr 18, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - | 169 |
| Apr 17, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -3.84% | 109 |
| Apr 15, 2024 | 14.55 | 14.60 | 14.51 | 14.60 | 14.60 | 3.47% | 331 |
| Apr 5, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.79% | 219 |
| Apr 3, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.78% | 235 |
| Mar 27, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 100 |
| Mar 22, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.03% | 1,447 |
| Mar 20, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.71% | 123 |
| Mar 19, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | 311 |
| Mar 14, 2024 | 14.16 | 14.16 | 14.10 | 14.10 | 14.10 | -0.53% | 5,100 |
| Mar 13, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -3.51% | 129 |
| Mar 11, 2024 | 14.38 | 15.09 | 14.38 | 14.69 | 14.69 | 4.04% | 1,146 |
| Mar 7, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -2.08% | 453 |
| Mar 6, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 1.19% | 335 |
| Mar 5, 2024 | 14.44 | 14.44 | 14.25 | 14.25 | 14.25 | -1.72% | 7,959 |
| Mar 4, 2024 | 13.94 | 14.50 | 13.94 | 14.50 | 14.50 | -0.68% | 4,847 |
| Mar 1, 2024 | 14.52 | 14.60 | 14.52 | 14.60 | 14.60 | 2.90% | 31,100 |
| Feb 29, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.70% | 446 |
| Feb 28, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - | 239 |
| Feb 23, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -2.08% | 248 |
| Feb 21, 2024 | 14.77 | 14.77 | 14.39 | 14.39 | 14.39 | 2.13% | 530 |
| Feb 16, 2024 | 13.90 | 14.09 | 13.90 | 14.09 | 14.09 | 5.18% | 23,240 |
| Feb 15, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.05% | 1,248 |
| Feb 14, 2024 | 13.48 | 13.49 | 12.94 | 13.00 | 13.00 | -6.54% | 1,726 |
| Feb 13, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -4.07% | 670 |
| Feb 9, 2024 | 14.18 | 14.50 | 14.18 | 14.50 | 14.50 | 0.07% | 890 |
| Feb 8, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.03% | 258 |
| Feb 7, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.51% | 20,184 |
| Feb 6, 2024 | 14.52 | 14.52 | 14.28 | 14.28 | 14.28 | -1.16% | 1,097 |
| Feb 5, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.01% | 601 |
| Feb 2, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.51% | 213 |
| Jan 24, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.73% | 261 |
| Jan 23, 2024 | 15.13 | 15.13 | 14.93 | 15.08 | 15.08 | 0.60% | 947 |
| Jan 17, 2024 | 14.74 | 14.99 | 14.74 | 14.99 | 14.99 | 0.43% | 2,054 |
| Jan 16, 2024 | 15.24 | 15.24 | 14.93 | 14.93 | 14.93 | -0.06% | 1,956 |
| Jan 10, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 6.68% | 193 |
| Jan 8, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.04% | 100 |
| Jan 5, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.62% | 108 |
| Jan 3, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -1.69% | 491 |
| Dec 27, 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 1.87% | 300 |