Olympus Corporation (OLYMY)
OTCMKTS · Delayed Price · Currency is USD
11.99
+0.30 (2.57%)
Aug 22, 2025, 4:00 PM EDT
Olympus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.95 | 12.09 | 11.84 | 11.99 | 11.99 | 2.57% | 112,166 |
| Aug 21, 2025 | 11.87 | 11.87 | 11.69 | 11.69 | 11.69 | -1.60% | 65,429 |
| Aug 20, 2025 | 12.29 | 12.29 | 11.82 | 11.88 | 11.88 | 0.61% | 175,188 |
| Aug 19, 2025 | 11.86 | 11.86 | 11.79 | 11.81 | 11.81 | -0.86% | 158,716 |
| Aug 18, 2025 | 11.85 | 11.93 | 11.84 | 11.91 | 11.91 | 0.59% | 98,063 |
| Aug 15, 2025 | 12.11 | 12.28 | 11.75 | 11.84 | 11.84 | -1.00% | 25,023 |
| Aug 14, 2025 | 11.99 | 11.99 | 11.93 | 11.96 | 11.96 | -0.21% | 52,180 |
| Aug 13, 2025 | 12.04 | 12.30 | 11.95 | 11.99 | 11.99 | 2.44% | 75,869 |
| Aug 12, 2025 | 11.95 | 11.95 | 11.63 | 11.70 | 11.70 | -0.17% | 171,482 |
| Aug 11, 2025 | 11.99 | 11.99 | 11.55 | 11.72 | 11.72 | -2.01% | 70,437 |
| Aug 8, 2025 | 11.87 | 11.96 | 11.80 | 11.96 | 11.96 | -1.32% | 105,642 |
| Aug 7, 2025 | 12.21 | 12.21 | 12.08 | 12.12 | 12.12 | -1.30% | 79,906 |
| Aug 6, 2025 | 12.20 | 12.28 | 12.19 | 12.28 | 12.28 | 1.49% | 29,475 |
| Aug 5, 2025 | 12.03 | 12.14 | 12.02 | 12.10 | 12.10 | -0.74% | 58,157 |
| Aug 4, 2025 | 11.92 | 12.19 | 11.71 | 12.19 | 12.19 | 0.49% | 90,408 |
| Aug 1, 2025 | 12.08 | 12.13 | 12.01 | 12.13 | 12.13 | 2.10% | 174,460 |
| Jul 31, 2025 | 12.18 | 12.35 | 11.88 | 11.88 | 11.88 | -1.49% | 193,314 |
| Jul 30, 2025 | 12.24 | 12.24 | 12.05 | 12.06 | 12.06 | -0.41% | 86,620 |
| Jul 29, 2025 | 12.12 | 12.14 | 12.10 | 12.11 | 12.11 | -0.33% | 91,039 |
| Jul 28, 2025 | 12.25 | 12.25 | 12.13 | 12.15 | 12.15 | -0.98% | 136,291 |
| Jul 25, 2025 | 12.08 | 12.39 | 12.03 | 12.27 | 12.27 | 0.16% | 77,958 |
| Jul 24, 2025 | 12.21 | 12.31 | 12.12 | 12.25 | 12.25 | 0.99% | 71,397 |
| Jul 23, 2025 | 11.90 | 12.15 | 11.87 | 12.13 | 12.13 | 7.25% | 173,182 |
| Jul 22, 2025 | 11.46 | 11.46 | 11.28 | 11.31 | 11.31 | -2.25% | 278,692 |
| Jul 21, 2025 | 11.54 | 11.66 | 11.38 | 11.57 | 11.57 | 0.43% | 163,599 |
| Jul 18, 2025 | 11.59 | 11.67 | 11.47 | 11.52 | 11.52 | -0.11% | 202,291 |
| Jul 17, 2025 | 11.38 | 11.56 | 11.38 | 11.53 | 11.53 | 2.52% | 105,315 |
| Jul 16, 2025 | 11.30 | 11.44 | 11.20 | 11.25 | 11.25 | 0.54% | 72,097 |
| Jul 15, 2025 | 11.22 | 11.49 | 11.15 | 11.19 | 11.19 | -0.62% | 204,969 |
| Jul 14, 2025 | 11.18 | 11.30 | 11.18 | 11.26 | 11.26 | -1.92% | 127,259 |
| Jul 11, 2025 | 11.49 | 11.52 | 11.48 | 11.48 | 11.48 | 0.61% | 80,468 |
| Jul 10, 2025 | 11.90 | 11.90 | 11.37 | 11.41 | 11.41 | -1.13% | 91,371 |
| Jul 9, 2025 | 11.49 | 11.58 | 11.36 | 11.54 | 11.54 | 1.85% | 162,634 |
| Jul 8, 2025 | 11.17 | 11.38 | 11.17 | 11.33 | 11.33 | 1.98% | 164,061 |
| Jul 7, 2025 | 11.25 | 11.26 | 11.11 | 11.11 | 11.11 | -4.47% | 110,594 |
| Jul 3, 2025 | 11.63 | 11.71 | 11.55 | 11.63 | 11.63 | -1.27% | 28,390 |
| Jul 2, 2025 | 11.41 | 11.85 | 11.41 | 11.78 | 11.78 | 0.34% | 135,239 |
| Jul 1, 2025 | 11.46 | 11.82 | 11.46 | 11.74 | 11.74 | -0.34% | 86,655 |
| Jun 30, 2025 | 11.55 | 11.91 | 11.55 | 11.78 | 11.78 | 3.61% | 133,030 |
| Jun 27, 2025 | 11.50 | 11.50 | 11.09 | 11.37 | 11.37 | -1.39% | 237,231 |
| Jun 26, 2025 | 11.52 | 11.86 | 11.51 | 11.53 | 11.53 | -0.52% | 218,600 |
| Jun 25, 2025 | 11.77 | 11.77 | 11.58 | 11.59 | 11.59 | -11.12% | 74,540 |
| Jun 24, 2025 | 13.00 | 13.08 | 12.98 | 13.04 | 13.04 | 0.66% | 248,743 |
| Jun 23, 2025 | 12.89 | 12.98 | 12.78 | 12.96 | 12.96 | 1.69% | 76,344 |
| Jun 20, 2025 | 12.78 | 12.83 | 12.72 | 12.74 | 12.74 | -3.12% | 76,796 |
| Jun 18, 2025 | 13.02 | 13.28 | 12.80 | 13.15 | 13.15 | 1.15% | 56,605 |
| Jun 17, 2025 | 13.61 | 13.61 | 13.00 | 13.00 | 13.00 | -1.58% | 57,721 |
| Jun 16, 2025 | 13.41 | 13.41 | 13.20 | 13.21 | 13.21 | 0.14% | 73,868 |
| Jun 13, 2025 | 13.17 | 13.24 | 13.15 | 13.19 | 13.19 | -0.75% | 32,215 |
| Jun 12, 2025 | 13.30 | 13.31 | 13.25 | 13.29 | 13.29 | - | 15,663 |