Olympus Corporation (OLYMY)
OTCMKTS · Delayed Price · Currency is USD
13.40
+0.40 (3.08%)
Oct 6, 2025, 9:30 AM EDT
Olympus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 13.22 | 13.44 | 13.09 | 13.40 | 13.40 | 3.08% | 12,855 |
| Oct 3, 2025 | 12.84 | 13.10 | 12.67 | 13.00 | 13.00 | 4.25% | 24,011 |
| Oct 2, 2025 | 12.60 | 12.95 | 12.47 | 12.47 | 12.47 | -0.87% | 49,721 |
| Oct 1, 2025 | 12.79 | 13.06 | 12.58 | 12.58 | 12.58 | -0.24% | 90,339 |
| Sep 30, 2025 | 12.54 | 12.61 | 12.50 | 12.61 | 12.61 | 2.02% | 48,874 |
| Sep 29, 2025 | 12.15 | 12.50 | 11.96 | 12.36 | 12.36 | -1.28% | 38,754 |
| Sep 26, 2025 | 12.51 | 12.53 | 12.50 | 12.52 | 12.52 | -0.24% | 27,201 |
| Sep 25, 2025 | 12.54 | 12.59 | 12.52 | 12.55 | 12.55 | -0.71% | 89,737 |
| Sep 24, 2025 | 12.80 | 12.88 | 12.64 | 12.64 | 12.64 | 0.08% | 113,657 |
| Sep 23, 2025 | 12.56 | 12.94 | 12.51 | 12.63 | 12.63 | 0.44% | 43,512 |
| Sep 22, 2025 | 12.46 | 13.00 | 12.46 | 12.58 | 12.58 | 0.52% | 67,641 |
| Sep 19, 2025 | 12.31 | 12.52 | 12.16 | 12.51 | 12.51 | -0.16% | 66,156 |
| Sep 18, 2025 | 12.50 | 12.57 | 12.48 | 12.53 | 12.53 | 0.89% | 37,687 |
| Sep 17, 2025 | 12.41 | 12.57 | 12.36 | 12.42 | 12.42 | -1.90% | 31,609 |
| Sep 16, 2025 | 12.64 | 12.66 | 12.62 | 12.66 | 12.66 | 2.59% | 19,971 |
| Sep 15, 2025 | 12.26 | 12.36 | 12.24 | 12.34 | 12.34 | 0.65% | 34,051 |
| Sep 12, 2025 | 12.24 | 12.26 | 12.22 | 12.26 | 12.26 | -0.15% | 19,547 |
| Sep 11, 2025 | 12.25 | 12.29 | 12.25 | 12.28 | 12.28 | -0.10% | 29,665 |
| Sep 10, 2025 | 11.82 | 12.31 | 11.82 | 12.29 | 12.29 | -0.89% | 245,728 |
| Sep 9, 2025 | 12.35 | 12.40 | 12.34 | 12.40 | 12.40 | -2.82% | 46,324 |
| Sep 8, 2025 | 12.70 | 12.78 | 12.70 | 12.76 | 12.76 | 0.47% | 70,110 |
| Sep 5, 2025 | 12.70 | 12.71 | 12.60 | 12.70 | 12.70 | 4.87% | 191,434 |
| Sep 4, 2025 | 12.17 | 12.18 | 12.09 | 12.11 | 12.11 | -0.49% | 53,661 |
| Sep 3, 2025 | 12.04 | 12.44 | 12.04 | 12.17 | 12.17 | 0.33% | 193,574 |
| Sep 2, 2025 | 12.00 | 12.13 | 12.00 | 12.13 | 12.13 | 5.02% | 107,801 |
| Aug 29, 2025 | 12.03 | 12.03 | 11.55 | 11.55 | 11.55 | -1.95% | 64,186 |
| Aug 28, 2025 | 11.76 | 11.82 | 11.73 | 11.78 | 11.78 | -0.08% | 52,758 |
| Aug 27, 2025 | 11.72 | 11.80 | 11.38 | 11.79 | 11.79 | 1.52% | 39,276 |
| Aug 26, 2025 | 11.48 | 11.70 | 11.38 | 11.61 | 11.61 | -1.24% | 172,037 |
| Aug 25, 2025 | 11.81 | 11.93 | 11.76 | 11.76 | 11.76 | -1.92% | 102,476 |
| 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 |