Olympus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	13.30	13.31	13.25	13.29	13.29	-	15,663
Jun 11, 2025	13.27	13.41	13.15	13.29	13.29	-0.75%	20,389
Jun 10, 2025	13.52	13.73	13.32	13.39	13.39	0.83%	19,717
Jun 9, 2025	13.56	13.56	13.25	13.28	13.28	-1.48%	33,181
Jun 6, 2025	13.52	13.61	13.47	13.48	13.48	1.35%	16,723
Jun 5, 2025	13.60	13.84	13.27	13.30	13.30	0.23%	30,856
Jun 4, 2025	13.29	13.54	13.20	13.27	13.27	1.45%	64,378
Jun 3, 2025	13.11	13.35	12.99	13.08	13.08	1.21%	69,178
Jun 2, 2025	13.13	13.13	12.56	12.92	12.92	1.29%	36,503
May 30, 2025	12.75	12.80	12.67	12.76	12.76	0.31%	37,525
May 29, 2025	12.70	12.72	12.65	12.72	12.72	1.27%	139,876
May 28, 2025	12.60	12.78	12.53	12.56	12.56	0.16%	56,928
May 27, 2025	12.81	12.81	12.46	12.54	12.54	-0.48%	56,129
May 23, 2025	12.15	12.60	12.15	12.60	12.60	-0.63%	26,860
May 22, 2025	12.72	13.02	12.64	12.68	12.68	-0.78%	33,942
May 21, 2025	12.84	12.87	12.74	12.78	12.78	-0.93%	22,277
May 20, 2025	12.69	12.92	12.59	12.90	12.90	-0.05%	63,247
May 19, 2025	12.70	12.97	12.70	12.91	12.91	0.13%	45,466
May 16, 2025	12.86	12.89	12.81	12.89	12.89	-1.10%	78,008
May 15, 2025	13.02	13.07	13.02	13.03	13.03	-0.39%	40,209
May 14, 2025	13.24	13.24	13.03	13.09	13.09	-4.21%	18,860
May 13, 2025	14.20	14.55	13.66	13.66	13.66	-1.73%	68,675
May 12, 2025	13.35	13.95	13.35	13.90	13.90	2.36%	45,201
May 9, 2025	13.68	13.81	13.53	13.58	13.58	1.27%	32,701
May 8, 2025	13.40	13.50	13.33	13.41	13.41	-0.30%	21,928
May 7, 2025	13.44	13.50	13.42	13.45	13.45	-1.75%	26,963
May 6, 2025	13.56	13.76	13.41	13.69	13.69	-0.06%	33,146
May 5, 2025	13.65	13.80	13.60	13.70	13.70	1.05%	43,293
May 2, 2025	13.61	13.61	13.54	13.56	13.56	3.24%	54,400
May 1, 2025	13.08	13.25	13.08	13.13	13.13	0.84%	45,164
Apr 30, 2025	12.94	13.07	12.91	13.02	13.02	0.77%	34,439
Apr 29, 2025	12.72	13.25	12.72	12.92	12.92	-	30,939
Apr 28, 2025	12.91	13.23	12.78	12.92	12.92	2.13%	50,381
Apr 25, 2025	12.66	13.45	12.54	12.65	12.65	-0.08%	63,210
Apr 24, 2025	12.56	12.70	12.53	12.66	12.66	-0.31%	51,802
Apr 23, 2025	12.33	12.86	12.33	12.70	12.70	1.20%	25,736
Apr 22, 2025	12.75	12.75	12.22	12.55	12.55	0.40%	137,133
Apr 21, 2025	12.64	12.74	12.41	12.50	12.50	-0.08%	132,906
Apr 17, 2025	12.52	12.56	12.47	12.51	12.51	1.21%	76,973
Apr 16, 2025	12.34	12.46	12.34	12.36	12.36	-1.04%	115,174
Apr 15, 2025	12.12	12.60	12.12	12.49	12.49	-	228,217
Apr 14, 2025	12.04	12.81	12.04	12.49	12.49	0.40%	189,958
Apr 11, 2025	12.37	12.47	12.29	12.44	12.44	-0.24%	220,230
Apr 10, 2025	12.55	12.57	12.27	12.47	12.47	3.92%	376,115
Apr 9, 2025	12.15	12.31	11.52	12.00	12.00	0.26%	248,445
Apr 8, 2025	12.15	12.30	11.89	11.97	11.97	5.50%	263,044
Apr 7, 2025	11.28	11.72	11.13	11.35	11.35	-6.70%	190,468
Apr 4, 2025	12.50	12.50	12.12	12.16	12.16	-1.86%	108,006
Apr 3, 2025	12.22	12.49	12.22	12.39	12.39	-2.90%	55,387
Apr 2, 2025	12.29	13.29	12.29	12.76	12.76	-0.08%	90,060