Olympia Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	32.27	32.27	32.27	34.98	34.98	-	60
Feb 19, 2026	30.14	34.99	29.55	34.98	34.98	9.31%	15,910
Feb 18, 2026	32.16	32.50	32.00	32.00	32.00	-0.19%	703
Feb 12, 2026	32.01	32.52	32.00	32.06	32.06	-6.48%	1,806
Feb 10, 2026	36.00	36.00	36.00	34.28	34.28	-	1
Feb 9, 2026	32.58	36.00	32.57	34.28	34.28	-	208
Feb 6, 2026	35.99	37.67	35.99	34.28	34.28	-	115
Feb 4, 2026	35.00	35.30	32.56	34.28	34.28	-	12
Feb 3, 2026	32.61	34.24	32.61	34.28	34.28	-	611
Feb 2, 2026	34.89	34.89	34.89	34.28	34.28	-	50
Jan 30, 2026	35.90	35.90	35.90	34.28	34.28	-	5
Jan 29, 2026	34.14	37.00	34.00	34.28	34.28	0.41%	2,209
Jan 28, 2026	34.00	38.90	34.00	34.14	34.14	-3.59%	22,349
Jan 27, 2026	34.92	36.00	34.92	35.41	35.41	1.40%	8,725
Jan 26, 2026	32.56	34.95	32.56	34.92	34.92	-	237
Jan 23, 2026	35.70	35.70	35.70	34.92	34.92	-	5
Jan 22, 2026	34.98	35.00	34.90	34.92	34.92	1.48%	7,654
Jan 21, 2026	34.77	34.77	34.11	34.41	34.41	-1.04%	1,085
Jan 20, 2026	34.01	35.79	33.00	34.77	34.77	1.93%	3,182
Jan 19, 2026	34.05	35.95	34.00	34.11	34.11	0.18%	11,593
Jan 16, 2026	38.00	38.00	34.00	34.05	34.05	-4.62%	11,452
Jan 15, 2026	36.96	36.99	34.02	35.70	35.70	5.59%	2,420
Jan 14, 2026	35.21	35.21	32.55	33.81	33.81	-3.40%	1,832
Jan 13, 2026	35.95	36.90	34.05	35.00	35.00	-2.64%	6,088
Jan 12, 2026	41.30	41.30	34.80	35.95	35.95	-6.38%	42,673
Jan 9, 2026	39.97	42.00	39.97	38.40	38.40	-	123
Jan 8, 2026	38.99	38.99	38.79	38.40	38.40	-	8
Jan 7, 2026	41.90	41.90	38.40	38.40	38.40	-1.03%	1,701
Jan 6, 2026	36.30	39.00	36.25	38.80	38.80	-0.51%	1,240
Jan 5, 2026	39.00	39.11	39.00	39.00	39.00	-	46
Jan 2, 2026	40.00	40.00	39.75	39.00	39.00	-	50
Jan 1, 2026	39.00	39.00	39.00	39.00	39.00	3.07%	520
Dec 31, 2025	39.50	39.50	37.00	37.84	37.84	-	305
Dec 30, 2025	38.60	39.50	36.51	37.84	37.84	-4.92%	1,172
Dec 29, 2025	38.50	38.50	38.50	39.80	39.80	-	3
Dec 23, 2025	37.01	37.01	37.00	39.80	39.80	-	100
Dec 22, 2025	37.11	39.40	37.11	39.80	39.80	-	98
Dec 19, 2025	37.01	39.98	37.01	39.80	39.80	1.09%	1,468
Dec 18, 2025	36.16	39.50	36.00	39.37	39.37	6.06%	32,425
Dec 17, 2025	37.01	38.49	37.01	37.12	37.12	-2.24%	1,744
Dec 16, 2025	37.80	38.99	37.60	37.97	37.97	0.98%	1,400
Dec 15, 2025	39.00	39.00	37.51	37.60	37.60	-1.05%	8,864
Dec 12, 2025	39.00	39.99	37.00	38.00	38.00	-	9,229
Dec 11, 2025	37.31	39.99	36.54	38.00	38.00	1.85%	7,892
Dec 10, 2025	41.59	41.59	36.50	37.31	37.31	-7.99%	89,805
Dec 9, 2025	41.93	42.00	37.14	40.55	40.55	-0.05%	50,381
Dec 8, 2025	40.40	42.07	38.55	40.57	40.57	-1.00%	2,531
Dec 5, 2025	37.56	42.00	37.56	40.98	40.98	-	149
Dec 4, 2025	42.00	42.00	37.25	40.98	40.98	5.08%	21,582
Dec 3, 2025	38.25	42.14	38.25	39.00	39.00	-7.45%	2,517