Olympus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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