Olympia Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	100.08	102.89	95.12	96.58	96.58	-2.87%	32,195
Aug 18, 2026	100.00	103.90	96.00	99.43	99.43	-1.25%	74,775
Aug 17, 2026	100.88	104.37	96.03	100.69	100.69	-0.19%	42,079
Aug 13, 2026	100.12	103.09	96.02	100.88	100.88	-1.03%	21,031
Aug 12, 2026	103.00	104.40	100.10	101.93	101.93	-0.41%	21,363
Aug 11, 2026	105.00	105.00	101.50	102.35	102.35	-3.65%	43,128
Aug 10, 2026	106.11	109.60	104.00	106.23	106.23	-3.39%	81,007
Aug 7, 2026	100.10	112.13	96.00	109.96	109.96	7.87%	422,385
Aug 6, 2026	106.00	109.00	100.10	101.94	101.94	-5.86%	167,557
Aug 5, 2026	109.10	120.00	108.29	108.29	108.29	-10.00%	612,939
Aug 4, 2026	129.98	129.98	120.32	120.32	120.32	-10.00%	35,210
Aug 3, 2026	149.99	149.99	133.69	133.69	133.69	-10.00%	171,053
Jul 31, 2026	164.28	169.36	147.85	148.54	148.54	-9.58%	428,146
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