Olympus Corporation (OLYMY)
OTCMKTS · Delayed Price · Currency is USD
9.81
+0.21 (2.19%)
Apr 30, 2026, 10:29 AM EST
OLYMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.62 | 9.66 | 9.58 | 9.60 | 9.60 | -1.23% | 56,202 |
| Apr 28, 2026 | 9.71 | 9.74 | 9.69 | 9.72 | 9.72 | 0.31% | 137,660 |
| Apr 27, 2026 | 9.69 | 9.75 | 9.68 | 9.69 | 9.69 | 1.36% | 127,867 |
| Apr 24, 2026 | 9.52 | 9.56 | 9.48 | 9.56 | 9.56 | -0.10% | 32,859 |
| Apr 23, 2026 | 9.59 | 9.62 | 9.49 | 9.57 | 9.57 | -1.64% | 76,427 |
| Apr 22, 2026 | 9.70 | 9.74 | 9.67 | 9.73 | 9.73 | 0.55% | 18,870 |
| Apr 21, 2026 | 9.71 | 9.78 | 9.67 | 9.68 | 9.68 | -2.65% | 181,045 |
| Apr 20, 2026 | 10.10 | 10.10 | 9.91 | 9.94 | 9.94 | -1.78% | 109,995 |
| Apr 17, 2026 | 10.06 | 10.22 | 10.02 | 10.12 | 10.12 | 2.12% | 61,832 |
| Apr 16, 2026 | 9.82 | 9.93 | 9.82 | 9.91 | 9.91 | -2.56% | 60,636 |
| Apr 15, 2026 | 9.75 | 10.20 | 9.75 | 10.17 | 10.17 | 1.40% | 69,516 |
| Apr 14, 2026 | 9.76 | 10.06 | 9.76 | 10.03 | 10.03 | 2.77% | 145,965 |
| Apr 13, 2026 | 9.59 | 9.76 | 9.57 | 9.76 | 9.76 | -1.11% | 154,078 |
| Apr 10, 2026 | 9.87 | 9.90 | 9.84 | 9.87 | 9.87 | -1.35% | 45,066 |
| Apr 9, 2026 | 9.95 | 10.06 | 9.89 | 10.01 | 10.01 | -1.23% | 100,944 |
| Apr 8, 2026 | 10.15 | 10.16 | 10.06 | 10.13 | 10.13 | 3.58% | 221,528 |
| Apr 7, 2026 | 9.70 | 9.78 | 9.63 | 9.78 | 9.78 | -0.20% | 149,800 |
| Apr 6, 2026 | 9.96 | 9.96 | 9.76 | 9.80 | 9.80 | 0.41% | 117,490 |
| Apr 2, 2026 | 9.54 | 9.82 | 9.54 | 9.76 | 9.76 | -1.21% | 122,565 |
| Apr 1, 2026 | 9.85 | 9.92 | 9.80 | 9.88 | 9.88 | 3.67% | 232,054 |
| Mar 31, 2026 | 9.46 | 9.58 | 9.37 | 9.53 | 9.53 | 0.85% | 217,553 |
| Mar 30, 2026 | 9.54 | 9.67 | 9.40 | 9.45 | 9.45 | 1.39% | 159,358 |
| Mar 27, 2026 | 9.35 | 9.51 | 9.28 | 9.32 | 9.32 | 4.48% | 81,187 |
| Mar 26, 2026 | 8.87 | 8.99 | 8.85 | 8.92 | 8.92 | -0.78% | 168,481 |
| Mar 25, 2026 | 9.00 | 9.05 | 8.94 | 8.99 | 8.99 | 1.25% | 243,046 |
| Mar 24, 2026 | 8.83 | 8.91 | 8.83 | 8.88 | 8.88 | 0.55% | 169,119 |
| Mar 23, 2026 | 9.24 | 9.24 | 8.72 | 8.83 | 8.83 | 5.12% | 165,693 |
| Mar 20, 2026 | 8.60 | 8.60 | 8.31 | 8.40 | 8.40 | -2.27% | 167,318 |
| Mar 19, 2026 | 8.54 | 8.62 | 8.51 | 8.60 | 8.60 | 0.17% | 100,092 |
| Mar 18, 2026 | 8.67 | 8.91 | 8.58 | 8.58 | 8.58 | -1.38% | 267,111 |
| Mar 17, 2026 | 8.55 | 8.72 | 8.55 | 8.70 | 8.70 | 4.07% | 426,423 |
| Mar 16, 2026 | 8.40 | 8.43 | 8.35 | 8.36 | 8.36 | 3.34% | 327,124 |
| Mar 13, 2026 | 8.23 | 8.23 | 8.08 | 8.09 | 8.09 | -2.29% | 146,511 |
| Mar 12, 2026 | 8.37 | 8.37 | 8.28 | 8.28 | 8.28 | -1.60% | 176,135 |
| Mar 11, 2026 | 8.70 | 8.94 | 8.37 | 8.42 | 8.42 | -6.40% | 124,469 |
| Mar 10, 2026 | 9.04 | 9.09 | 8.89 | 8.99 | 8.99 | 3.33% | 306,236 |
| Mar 9, 2026 | 8.62 | 8.71 | 8.54 | 8.70 | 8.70 | 3.82% | 254,702 |
| Mar 6, 2026 | 8.44 | 8.44 | 8.36 | 8.38 | 8.38 | -1.30% | 229,943 |
| Mar 5, 2026 | 8.70 | 8.70 | 8.42 | 8.49 | 8.49 | -3.85% | 169,869 |
| Mar 4, 2026 | 8.76 | 8.83 | 8.71 | 8.83 | 8.83 | - | 147,730 |
| Mar 3, 2026 | 8.73 | 8.88 | 8.59 | 8.83 | 8.83 | -3.92% | 152,328 |
| Mar 2, 2026 | 9.59 | 9.59 | 9.09 | 9.19 | 9.19 | -5.74% | 177,906 |
| Feb 27, 2026 | 9.77 | 9.77 | 9.72 | 9.75 | 9.75 | 2.85% | 73,312 |
| Feb 26, 2026 | 9.53 | 9.53 | 9.45 | 9.48 | 9.48 | 1.80% | 160,639 |
| Feb 25, 2026 | 9.30 | 9.34 | 9.30 | 9.31 | 9.31 | 0.34% | 153,988 |
| Feb 24, 2026 | 9.25 | 9.31 | 9.25 | 9.28 | 9.28 | -2.42% | 309,685 |
| Feb 23, 2026 | 9.54 | 9.61 | 9.45 | 9.51 | 9.51 | -0.11% | 181,836 |
| Feb 20, 2026 | 9.50 | 9.54 | 9.17 | 9.52 | 9.52 | -3.35% | 90,193 |
| Feb 19, 2026 | 9.88 | 9.88 | 9.85 | 9.85 | 9.85 | 0.20% | 170,198 |
| Feb 18, 2026 | 10.00 | 10.00 | 9.81 | 9.83 | 9.83 | -2.48% | 212,856 |