Olympia Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	34.50	34.50	29.67	31.46	31.46	-	386
May 11, 2026	29.60	29.60	29.60	31.46	31.46	-	915
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