Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 16, 202415.5015.5015.5015.5015.50-0.80%5,000
Dec 10, 202415.6315.6315.6315.6315.63-0.79%741
Dec 2, 202415.7515.7515.7515.7515.75-1.56%5,000
Nov 15, 202416.0016.0016.0016.0016.00-1.49%5,073
Nov 13, 202416.2516.2516.2416.2416.24-2.74%625
Nov 11, 202416.7016.7016.7016.7016.70-7.22%5,000
Nov 7, 202418.0018.0018.0018.0018.004.99%115
Nov 1, 202417.1417.1417.1417.1417.142.60%208
Oct 28, 202416.7116.7116.7116.7116.71-9.38%430
Oct 10, 202418.4418.4418.4418.4418.445.61%166
Oct 9, 202417.4617.4617.4617.4617.460.23%373
Oct 2, 202417.4217.4217.4217.4217.42-5.84%351
Sep 19, 202418.5018.5018.5018.5018.504.85%2,595
Aug 19, 202416.5017.6516.5017.6517.6515.70%1,002
Aug 12, 202415.2515.2515.2515.2515.25-2.87%300
Aug 5, 202415.7015.7015.7015.7015.700.19%5,000
Aug 2, 202416.0016.0015.6715.6715.67-2.06%200
Jul 30, 202416.0016.0016.0016.0016.00-3.21%130
Jul 11, 202416.5316.5316.5316.5316.53-0.92%135
Jul 10, 202416.6816.6816.6816.6816.6812.12%800
Jun 26, 202414.8814.8814.8814.8814.88-5.88%246
Jun 21, 202415.8115.8115.8115.8115.81-4.07%685
Jun 17, 202416.4816.4816.4816.4816.481.98%150
Jun 4, 202416.0016.1616.0016.1616.16-0.37%379
May 22, 202416.2216.2216.2216.2216.220.87%129
May 13, 202416.0816.0816.0816.0816.084.82%265
May 10, 202415.3415.3415.3415.3415.345.07%615
May 6, 202414.4614.6014.4614.6014.605.31%1,164
May 1, 202413.8613.8613.8613.8613.86-0.62%114
Apr 26, 202413.9513.9513.9513.9513.95-1.13%8,000
Apr 25, 202414.0014.1114.0014.1114.111.02%5,122
Apr 23, 202413.9713.9713.9713.9713.97-0.23%202
Apr 22, 202413.9014.0013.9014.0014.00-0.28%17,701
Apr 18, 202414.0414.0414.0414.0414.04-169
Apr 17, 202414.0414.0414.0414.0414.04-3.84%109
Apr 15, 202414.5514.6014.5114.6014.603.47%331
Apr 5, 202414.1114.1114.1114.1114.110.79%219
Apr 3, 202414.0014.0014.0014.0014.00-3.78%235
Mar 27, 202414.5514.5514.5514.5514.55-100
Mar 22, 202414.5514.5514.5514.5514.550.03%1,447
Mar 20, 202414.5514.5514.5514.5514.551.71%123
Mar 19, 202414.3014.3014.3014.3014.301.42%311
Mar 14, 202414.1614.1614.1014.1014.10-0.53%5,100
Mar 13, 202414.1814.1814.1814.1814.18-3.51%129
Mar 11, 202414.3815.0914.3814.6914.694.04%1,146
Mar 7, 202414.1214.1214.1214.1214.12-2.08%453
Mar 6, 202414.4214.4214.4214.4214.421.19%335
Mar 5, 202414.4414.4414.2514.2514.25-1.72%7,959
Mar 4, 202413.9414.5013.9414.5014.50-0.68%4,847
Mar 1, 202414.5214.6014.5214.6014.602.90%31,100
Feb 29, 202414.1914.1914.1914.1914.190.70%446
Feb 28, 202414.0914.0914.0914.0914.09-239
Feb 23, 202414.0914.0914.0914.0914.09-2.08%248
Feb 21, 202414.7714.7714.3914.3914.392.13%530
Feb 16, 202413.9014.0913.9014.0914.095.18%23,240
Feb 15, 202413.4013.4013.4013.4013.403.05%1,248
Feb 14, 202413.4813.4912.9413.0013.00-6.54%1,726
Feb 13, 202413.9113.9113.9113.9113.91-4.07%670
Feb 9, 202414.1814.5014.1814.5014.500.07%890
Feb 8, 202414.4914.4914.4914.4914.49-0.03%258
Feb 7, 202414.5014.5014.5014.5014.501.51%20,184
Feb 6, 202414.5214.5214.2814.2814.28-1.16%1,097
Feb 5, 202414.4514.4514.4514.4514.45-1.01%601
Feb 2, 202414.6014.6014.6014.6014.60-2.51%213
Jan 24, 202414.9714.9714.9714.9714.97-0.73%261
Jan 23, 202415.1315.1314.9315.0815.080.60%947
Jan 17, 202414.7414.9914.7414.9914.990.43%2,054
Jan 16, 202415.2415.2414.9314.9314.93-0.06%1,956
Jan 10, 202414.9414.9414.9414.9414.946.68%193
Jan 8, 202414.0014.0014.0014.0014.000.04%100
Jan 5, 202414.0014.0014.0014.0014.00-1.62%108
Jan 3, 202414.2314.2314.2314.2314.23-1.69%491
Dec 27, 202314.4714.4714.4714.4714.471.87%300
Dec 26, 202313.5514.2113.5514.2114.210.60%2,350
Dec 22, 202314.1214.1214.1214.1214.12-0.77%114
Dec 18, 202314.7214.7214.2214.2314.23-2.33%1,222
Dec 15, 202314.5714.5714.5714.5714.57-2.02%1,076
Dec 14, 202314.8114.8714.8114.8714.872.55%385
Dec 12, 202314.5014.5014.5014.5014.500.90%196
Dec 8, 202314.3714.3714.3714.3714.37-0.90%2,087
Dec 7, 202314.5014.5014.5014.5014.50-5,000
Dec 5, 202314.6014.6014.5014.5014.50-1.66%14,607
Dec 4, 202314.7514.7514.7514.7514.750.99%837
Dec 1, 202314.6014.6014.6014.6014.60-0.82%18,243
Nov 29, 202314.7214.7214.7214.7214.72-2.35%2,000
Nov 27, 202314.9915.0814.9915.0815.081.89%804
Nov 24, 202314.4314.8014.4314.8014.800.26%522
Nov 22, 202314.7614.7614.7614.7614.761.26%311
Nov 17, 202314.3314.5714.3314.5714.575.10%346
Nov 14, 202313.8713.8713.8713.8713.87-1.39%1,412
Nov 3, 202314.0614.0614.0614.0614.063.38%100
Nov 2, 202313.2913.6013.2913.6013.602.76%305
Oct 31, 202313.2213.2413.2213.2413.244.38%528
Oct 26, 202312.6812.6812.6812.6812.68-0.16%2,714
Oct 24, 202312.4912.7012.4912.7012.70-0.78%1,196
Oct 23, 202312.8012.8012.8012.8012.80-1.46%5,000
Oct 18, 202312.9912.9912.9912.9912.99-0.84%353
Oct 16, 202313.1013.1013.1013.1013.10-0.04%1,702
Oct 13, 202313.1113.1113.1113.1113.11-1.02%245
Oct 10, 202313.2413.2413.2413.2413.241.85%1,002