Olympia Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	29.01	32.48	28.01	31.46	31.46	4.73%	2,585
May 7, 2026	32.68	32.68	32.68	30.04	30.04	-	40
May 6, 2026	27.56	32.90	27.55	30.04	30.04	-	250
May 4, 2026	32.99	32.99	32.99	30.04	30.04	-	10
Apr 30, 2026	30.51	30.51	30.00	30.04	30.04	-8.97%	2,500
Apr 29, 2026	33.00	33.00	33.00	33.00	33.00	-	1,000
Apr 28, 2026	36.00	36.00	32.25	33.00	33.00	-1.20%	3,661
Apr 27, 2026	33.01	35.70	32.10	33.40	33.40	-	556
Apr 24, 2026	35.95	36.64	31.56	33.40	33.40	-	497
Apr 23, 2026	36.70	36.70	33.00	33.40	33.40	-3.22%	1,700
Apr 22, 2026	31.54	34.50	31.54	34.51	34.51	-	229
Apr 21, 2026	34.51	36.25	33.50	34.51	34.51	-	423
Apr 20, 2026	29.82	36.30	29.82	34.51	34.51	4.58%	7,140
Apr 17, 2026	33.00	33.00	32.95	33.00	33.00	9.20%	530
Apr 16, 2026	32.95	32.95	32.95	30.22	30.22	-	321
Apr 15, 2026	32.95	32.95	27.55	30.22	30.22	-	611
Apr 14, 2026	28.60	31.45	27.00	30.22	30.22	5.66%	4,553
Apr 13, 2026	30.97	30.97	30.94	28.60	28.60	-	606
Apr 10, 2026	31.20	31.20	31.20	28.60	28.60	-	1
Apr 9, 2026	31.06	31.45	31.06	28.60	28.60	-	381
Apr 8, 2026	31.38	31.38	25.80	28.60	28.60	0.25%	1,354
Apr 2, 2026	27.36	29.59	27.00	28.53	28.53	-4.90%	6,439
Apr 1, 2026	30.00	30.81	30.00	30.00	30.00	7.10%	25,801
Mar 30, 2026	29.68	29.68	28.00	28.01	28.01	-5.63%	25,754
Mar 27, 2026	31.70	31.70	29.50	29.68	29.68	-6.67%	1,638
Mar 26, 2026	30.00	31.94	30.00	31.80	31.80	9.39%	2,907
Mar 25, 2026	27.50	31.00	27.31	29.07	29.07	-4.19%	11,980
Mar 24, 2026	33.00	33.00	33.00	30.34	30.34	-	3
Mar 18, 2026	31.35	31.35	31.00	30.34	30.34	-	2
Mar 17, 2026	30.34	30.34	30.34	30.34	30.34	6.08%	501
Mar 16, 2026	29.98	29.99	29.98	28.60	28.60	-	301
Mar 12, 2026	27.02	31.40	27.02	28.60	28.60	-	401
Mar 11, 2026	31.80	31.80	28.00	28.60	28.60	-1.35%	1,100
Mar 10, 2026	31.00	31.00	30.99	28.99	28.99	-	681
Mar 9, 2026	28.76	31.90	28.76	28.99	28.99	-9.26%	539
Mar 5, 2026	31.90	32.02	31.90	31.95	31.95	9.76%	563
Mar 3, 2026	34.49	34.85	29.05	29.11	29.11	-8.23%	3,879
Mar 2, 2026	31.28	35.70	31.28	31.72	31.72	-8.72%	3,936
Feb 26, 2026	32.11	32.11	32.11	34.75	34.75	-	1
Feb 25, 2026	32.06	34.49	32.06	34.75	34.75	-	301
Feb 24, 2026	32.06	35.00	32.06	34.75	34.75	-0.66%	5,086
Feb 23, 2026	34.98	34.98	32.06	34.98	34.98	-	445
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