Olympus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2025	13.36	13.36	12.38	12.77	12.77	-1.77%	1,269,648
Mar 31, 2025	12.97	13.23	12.85	13.00	13.00	-2.48%	525,831
Mar 28, 2025	13.59	13.59	13.10	13.33	13.33	0.60%	77,329
Mar 27, 2025	13.27	13.33	13.25	13.25	13.25	-0.38%	43,774
Mar 26, 2025	13.30	13.41	13.28	13.30	13.30	-1.70%	27,009
Mar 25, 2025	13.00	13.58	13.00	13.53	13.53	3.09%	166,733
Mar 24, 2025	13.13	13.39	13.08	13.12	13.12	0.88%	111,278
Mar 21, 2025	12.99	13.03	12.96	13.01	13.01	-2.38%	87,207
Mar 20, 2025	13.00	13.42	13.00	13.33	13.33	-0.10%	32,699
Mar 19, 2025	13.29	13.44	13.28	13.34	13.34	0.38%	63,063
Mar 18, 2025	13.24	13.30	13.23	13.29	13.29	-0.08%	82,228
Mar 17, 2025	13.37	13.40	13.25	13.30	13.30	-0.52%	96,192
Mar 14, 2025	13.25	13.50	13.25	13.37	13.37	0.30%	1,048,950
Mar 13, 2025	13.45	13.50	13.18	13.33	13.33	-2.63%	743,283
Mar 12, 2025	13.65	13.76	13.62	13.69	13.69	1.48%	131,086
Mar 11, 2025	13.53	13.57	13.46	13.49	13.49	-0.44%	83,104
Mar 10, 2025	13.55	13.62	13.37	13.55	13.55	1.88%	98,901
Mar 7, 2025	12.79	13.31	12.79	13.30	13.30	0.08%	1,027,674
Mar 6, 2025	13.42	13.47	13.22	13.29	13.29	-1.61%	299,025
Mar 5, 2025	13.38	13.52	13.38	13.51	13.51	-1.55%	52,666
Mar 4, 2025	13.71	13.82	13.64	13.72	13.72	0.62%	113,593
Mar 3, 2025	13.70	13.76	13.60	13.64	13.64	0.04%	75,728
Feb 28, 2025	13.53	13.64	13.52	13.63	13.63	-0.80%	87,283
Feb 27, 2025	13.47	13.87	13.42	13.74	13.74	-1.22%	101,596
Feb 26, 2025	13.93	14.02	13.91	13.91	13.91	0.51%	120,084
Feb 25, 2025	13.82	13.89	13.78	13.84	13.84	3.13%	100,771
Feb 24, 2025	13.47	13.61	13.42	13.42	13.42	-0.74%	141,440
Feb 21, 2025	13.55	13.60	13.52	13.52	13.52	1.88%	66,422
Feb 20, 2025	13.27	13.30	13.25	13.27	13.27	0.72%	96,415
Feb 19, 2025	13.14	13.20	13.13	13.18	13.18	-2.34%	150,607
Feb 18, 2025	13.55	13.55	13.46	13.49	13.49	-1.80%	121,291
Feb 14, 2025	13.54	13.90	13.54	13.74	13.74	-7.81%	46,039
Feb 13, 2025	14.80	14.93	14.80	14.90	14.90	3.92%	61,567
Feb 12, 2025	14.30	14.40	14.25	14.34	14.34	-1.32%	529,703
Feb 11, 2025	14.48	14.60	14.21	14.53	14.53	-0.34%	71,094
Feb 10, 2025	14.21	14.64	14.21	14.58	14.58	-0.92%	304,479