Olympus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.83	12.83	12.83	12.83	-	0.71%	600
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
Jan 14, 2026	13.22	13.28	13.19	13.23	13.23	1.46%	45,798
Jan 13, 2026	13.08	13.08	13.00	13.04	13.04	-3.41%	32,912
Jan 12, 2026	13.52	13.52	13.41	13.50	13.50	0.67%	14,645
Jan 9, 2026	13.40	13.42	13.32	13.41	13.41	0.68%	12,550
Jan 8, 2026	13.30	13.34	13.30	13.32	13.32	-	25,796
Jan 7, 2026	13.36	13.36	13.30	13.32	13.32	1.06%	28,088
Jan 6, 2026	12.74	13.21	12.74	13.18	13.18	1.38%	26,097
Jan 5, 2026	12.48	13.01	12.48	13.00	13.00	2.60%	49,808
Jan 2, 2026	12.71	12.78	12.67	12.67	12.67	-	25,441
Dec 31, 2025	12.62	12.69	12.62	12.67	12.67	-	20,066
Dec 30, 2025	12.66	12.71	12.64	12.67	12.67	-	29,917
Dec 29, 2025	12.65	12.68	12.64	12.67	12.67	0.04%	48,379
Dec 26, 2025	12.66	12.68	12.65	12.67	12.67	0.20%	25,366
Dec 24, 2025	12.66	12.95	12.63	12.64	12.64	-0.86%	16,508
Dec 23, 2025	12.90	12.95	12.74	12.75	12.75	0.87%	60,511
Dec 22, 2025	12.42	12.65	12.42	12.64	12.64	-0.51%	69,014
Dec 19, 2025	12.99	12.99	12.44	12.71	12.71	-0.74%	26,106
Dec 18, 2025	12.60	12.85	12.60	12.80	12.80	0.63%	28,776
Dec 17, 2025	12.78	12.79	12.52	12.72	12.72	-2.00%	35,451
Dec 16, 2025	13.01	13.01	12.92	12.98	12.98	-0.84%	67,577
Dec 15, 2025	13.12	13.15	13.03	13.09	13.09	0.85%	29,590
Dec 12, 2025	12.99	13.03	12.97	12.98	12.98	-	31,868
Dec 11, 2025	12.43	13.07	12.43	12.98	12.98	0.23%	28,913
Dec 10, 2025	12.87	12.95	12.84	12.95	12.95	-1.75%	45,828
Dec 9, 2025	13.27	13.27	13.15	13.18	13.18	-0.75%	27,395
Dec 8, 2025	13.26	13.36	13.24	13.28	13.28	1.22%	28,918
Dec 5, 2025	13.58	13.58	13.06	13.12	13.12	0.46%	174,920
Dec 4, 2025	13.09	13.12	13.06	13.06	13.06	1.79%	32,529
Dec 3, 2025	12.77	12.83	12.77	12.83	12.83	-1.61%	10,420
Dec 2, 2025	13.06	13.08	13.02	13.04	13.04	-1.58%	31,895
Dec 1, 2025	13.24	13.31	13.24	13.25	13.25	-0.79%	26,394