Olympus Corporation (OLYMY)
OTCMKTS · Delayed Price · Currency is USD
9.32
+0.40 (4.48%)
At close: Mar 27, 2026
OLYMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.35 | 9.51 | 9.28 | 9.32 | 9.32 | 4.48% | 81,187 |
| Mar 26, 2026 | 8.87 | 8.99 | 8.85 | 8.92 | 8.92 | -0.78% | 168,481 |
| Mar 25, 2026 | 9.00 | 9.05 | 8.94 | 8.99 | 8.99 | 1.25% | 243,046 |
| Mar 24, 2026 | 8.83 | 8.91 | 8.83 | 8.88 | 8.88 | 0.55% | 169,119 |
| Mar 23, 2026 | 9.24 | 9.24 | 8.72 | 8.83 | 8.83 | 5.12% | 165,693 |
| Mar 20, 2026 | 8.60 | 8.60 | 8.31 | 8.40 | 8.40 | -2.27% | 167,318 |
| Mar 19, 2026 | 8.54 | 8.62 | 8.51 | 8.60 | 8.60 | 0.17% | 100,092 |
| Mar 18, 2026 | 8.67 | 8.91 | 8.58 | 8.58 | 8.58 | -1.38% | 267,111 |
| Mar 17, 2026 | 8.55 | 8.72 | 8.55 | 8.70 | 8.70 | 4.07% | 426,423 |
| Mar 16, 2026 | 8.40 | 8.43 | 8.35 | 8.36 | 8.36 | 3.34% | 327,124 |
| Mar 13, 2026 | 8.23 | 8.23 | 8.08 | 8.09 | 8.09 | -2.29% | 146,511 |
| Mar 12, 2026 | 8.37 | 8.37 | 8.28 | 8.28 | 8.28 | -1.60% | 176,135 |
| Mar 11, 2026 | 8.70 | 8.94 | 8.37 | 8.42 | 8.42 | -6.40% | 124,469 |
| Mar 10, 2026 | 9.04 | 9.09 | 8.89 | 8.99 | 8.99 | 3.33% | 306,236 |
| Mar 9, 2026 | 8.62 | 8.71 | 8.54 | 8.70 | 8.70 | 3.82% | 254,702 |
| Mar 6, 2026 | 8.44 | 8.44 | 8.36 | 8.38 | 8.38 | -1.30% | 229,943 |
| Mar 5, 2026 | 8.70 | 8.70 | 8.42 | 8.49 | 8.49 | -3.85% | 169,869 |
| Mar 4, 2026 | 8.76 | 8.83 | 8.71 | 8.83 | 8.83 | - | 147,730 |
| Mar 3, 2026 | 8.73 | 8.88 | 8.59 | 8.83 | 8.83 | -3.92% | 152,328 |
| Mar 2, 2026 | 9.59 | 9.59 | 9.09 | 9.19 | 9.19 | -5.74% | 177,906 |
| Feb 27, 2026 | 9.77 | 9.77 | 9.72 | 9.75 | 9.75 | 2.85% | 73,312 |
| Feb 26, 2026 | 9.53 | 9.53 | 9.45 | 9.48 | 9.48 | 1.80% | 160,639 |
| Feb 25, 2026 | 9.30 | 9.34 | 9.30 | 9.31 | 9.31 | 0.34% | 153,988 |
| Feb 24, 2026 | 9.25 | 9.31 | 9.25 | 9.28 | 9.28 | -2.42% | 309,685 |
| Feb 23, 2026 | 9.54 | 9.61 | 9.45 | 9.51 | 9.51 | -0.11% | 181,836 |
| Feb 20, 2026 | 9.50 | 9.54 | 9.17 | 9.52 | 9.52 | -3.35% | 90,193 |
| Feb 19, 2026 | 9.88 | 9.88 | 9.85 | 9.85 | 9.85 | 0.20% | 170,198 |
| Feb 18, 2026 | 10.00 | 10.00 | 9.81 | 9.83 | 9.83 | -2.48% | 212,856 |
| Feb 17, 2026 | 10.19 | 10.19 | 10.07 | 10.08 | 10.08 | -9.60% | 185,467 |
| Feb 13, 2026 | 11.31 | 11.40 | 10.83 | 11.15 | 11.15 | -11.72% | 46,115 |
| Feb 12, 2026 | 12.71 | 12.71 | 12.60 | 12.63 | 12.63 | -1.48% | 101,447 |
| Feb 11, 2026 | 12.84 | 12.88 | 12.81 | 12.82 | 12.82 | 0.63% | 69,947 |
| Feb 10, 2026 | 12.74 | 12.77 | 12.72 | 12.74 | 12.74 | 2.17% | 60,844 |
| Feb 9, 2026 | 12.38 | 12.47 | 12.34 | 12.47 | 12.47 | 2.55% | 156,289 |
| Feb 6, 2026 | 12.12 | 12.18 | 12.12 | 12.16 | 12.16 | 3.40% | 228,948 |
| Feb 5, 2026 | 11.82 | 11.85 | 11.75 | 11.76 | 11.76 | -1.01% | 133,235 |
| Feb 4, 2026 | 11.97 | 12.01 | 11.87 | 11.88 | 11.88 | -0.50% | 70,316 |
| Feb 3, 2026 | 11.97 | 11.99 | 11.91 | 11.94 | 11.94 | -1.24% | 125,102 |
| Feb 2, 2026 | 12.06 | 12.12 | 12.05 | 12.09 | 12.09 | 1.94% | 113,456 |
| Jan 30, 2026 | 12.15 | 12.15 | 11.85 | 11.86 | 11.86 | -0.50% | 92,319 |
| Jan 29, 2026 | 11.94 | 11.95 | 11.85 | 11.92 | 11.92 | 0.85% | 71,955 |
| Jan 28, 2026 | 11.83 | 12.40 | 11.78 | 11.82 | 11.82 | -1.58% | 36,407 |
| Jan 27, 2026 | 11.94 | 12.01 | 11.93 | 12.01 | 12.01 | 1.26% | 64,195 |
| Jan 26, 2026 | 12.10 | 12.10 | 11.86 | 11.86 | 11.86 | -0.42% | 162,774 |
| Jan 23, 2026 | 11.89 | 11.98 | 11.85 | 11.91 | 11.91 | 0.17% | 69,380 |
| Jan 22, 2026 | 11.84 | 11.90 | 11.84 | 11.89 | 11.89 | -0.25% | 122,141 |
| Jan 21, 2026 | 11.86 | 11.92 | 11.82 | 11.92 | 11.92 | -0.33% | 62,505 |
| Jan 20, 2026 | 11.98 | 12.02 | 11.95 | 11.96 | 11.96 | -7.07% | 35,466 |
| Jan 16, 2026 | 12.87 | 12.89 | 12.86 | 12.87 | 12.87 | -0.85% | 13,313 |
| Jan 15, 2026 | 13.55 | 13.55 | 12.98 | 12.98 | 12.98 | -1.89% | 24,032 |