Olympia Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	159.00	169.00	141.00	164.28	164.28	6.42%	191,359
Jul 29, 2026	127.00	154.37	127.00	154.37	154.37	10.00%	160,503
Jul 28, 2026	140.34	140.34	140.34	140.34	140.34	-10.00%	5,798
Jul 27, 2026	179.10	187.24	155.93	155.93	155.93	-10.00%	38,121
Jul 24, 2026	161.11	173.26	161.11	173.26	173.26	10.00%	91,088
Jul 23, 2026	154.89	157.51	149.00	157.51	157.51	10.00%	66,498
Jul 22, 2026	139.99	143.19	135.00	143.19	143.19	10.00%	70,360
Jul 21, 2026	124.95	130.17	120.02	130.17	130.17	10.00%	56,300
Jul 20, 2026	109.99	118.34	105.00	118.34	118.34	10.00%	36,633
Jul 17, 2026	104.00	107.72	93.08	107.58	107.58	9.85%	126,922
Jul 16, 2026	99.75	100.13	91.03	97.93	97.93	7.58%	54,296
Jul 15, 2026	84.99	93.49	84.99	91.03	91.03	7.11%	95,774
Jul 14, 2026	79.98	85.04	72.00	84.99	84.99	9.93%	72,871
Jul 13, 2026	76.99	77.33	72.00	77.31	77.31	9.97%	77,943
Jul 10, 2026	67.00	71.07	58.15	70.30	70.30	8.81%	189,400
Jul 9, 2026	64.00	64.61	61.01	64.61	64.61	9.99%	61,793
Jul 8, 2026	52.49	58.81	51.00	58.74	58.74	9.88%	97,192
Jul 7, 2026	60.00	60.50	52.10	53.46	53.46	-3.40%	78,295
Jul 6, 2026	51.00	55.34	51.00	55.34	55.34	10.00%	142,642
Jul 3, 2026	50.29	50.31	46.05	50.31	50.31	9.99%	167,115
Jul 2, 2026	45.73	45.74	45.73	45.74	45.74	10.00%	40,153
Jul 1, 2026	40.90	41.58	40.80	41.58	41.58	10.00%	27,467
Jun 30, 2026	34.90	37.85	34.90	37.80	37.80	9.85%	27,415
Jun 29, 2026	37.01	37.01	33.30	34.41	34.41	-7.00%	12,577
Jun 24, 2026	38.00	38.68	35.50	37.00	37.00	-1.60%	10,537
Jun 23, 2026	40.00	41.95	37.00	37.60	37.60	-6.79%	78,819
Jun 22, 2026	43.77	43.77	39.70	40.34	40.34	1.03%	38,199
Jun 19, 2026	38.89	39.93	38.00	39.93	39.93	10.00%	82,642
Jun 18, 2026	34.50	36.30	33.86	36.30	36.30	10.00%	16,878
Jun 17, 2026	33.00	34.30	32.06	33.00	33.00	-	541
Jun 16, 2026	33.01	33.95	32.02	33.00	33.00	2.07%	2,594
Jun 15, 2026	34.95	35.00	33.01	32.33	32.33	-	123
Jun 12, 2026	34.00	35.40	33.99	32.33	32.33	-	31
Jun 11, 2026	34.20	34.25	32.01	32.33	32.33	-	316
Jun 10, 2026	33.90	33.90	33.00	32.33	32.33	-	103
Jun 9, 2026	31.03	34.78	31.03	32.33	32.33	-	75
Jun 8, 2026	32.34	33.90	30.07	32.33	32.33	-	118
Jun 5, 2026	30.32	33.00	30.32	32.33	32.33	6.88%	3,620
Jun 4, 2026	30.15	33.00	30.12	30.25	30.25	-3.14%	1,022
Jun 3, 2026	31.01	33.70	28.11	31.23	31.23	0.71%	1,105
Jun 2, 2026	30.27	31.51	30.27	31.01	31.01	-3.09%	1,500
Jun 1, 2026	31.01	33.90	30.15	32.00	32.00	-	801
May 29, 2026	31.97	32.00	30.90	32.00	32.00	3.09%	717
May 25, 2026	29.20	34.00	28.90	31.04	31.04	-1.05%	1,989
May 22, 2026	32.84	32.84	30.00	31.37	31.37	5.09%	14,914
May 21, 2026	30.55	31.99	28.81	29.85	29.85	-6.75%	8,479
May 19, 2026	31.01	31.01	31.01	32.01	32.01	-	50
May 18, 2026	35.00	35.00	30.36	32.01	32.01	-4.48%	936
May 14, 2026	37.00	37.00	33.50	33.51	33.51	-2.19%	1,859
May 13, 2026	29.52	34.61	29.51	34.26	34.26	8.90%	2,727