Olympia Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	105.87	106.00	105.17	105.87	-	1.09%	1,005
Jul 9, 2026	104.53	105.99	104.53	104.73	104.73	0.22%	630
Jul 8, 2026	104.94	104.94	104.50	104.50	104.50	-0.48%	204
Jul 7, 2026	106.48	106.48	105.00	105.00	105.00	-1.39%	852
Jul 6, 2026	107.26	107.36	106.48	106.48	106.48	-1.80%	1,347
Jul 3, 2026	105.66	110.33	105.66	108.43	108.43	1.36%	3,885
Jul 2, 2026	105.55	106.99	105.55	106.98	106.98	1.22%	790
Jun 30, 2026	103.17	105.69	103.04	105.69	105.69	3.55%	1,104
Jun 29, 2026	104.68	104.68	101.40	102.07	102.07	-4.25%	2,629
Jun 26, 2026	103.05	106.60	102.51	106.60	106.60	3.44%	4,407
Jun 25, 2026	103.00	103.18	103.00	103.05	103.05	-0.28%	916
Jun 24, 2026	103.65	103.65	103.27	103.34	103.34	-0.83%	1,202
Jun 23, 2026	103.95	104.95	103.95	104.20	104.20	0.19%	916
Jun 22, 2026	103.01	105.12	102.80	104.00	104.00	0.48%	4,664
Jun 19, 2026	104.00	104.04	103.00	103.50	103.50	-0.96%	1,136
Jun 18, 2026	107.15	107.15	105.00	105.00	104.50	-2.28%	3,509
Jun 17, 2026	107.73	109.50	107.45	107.45	106.94	1.36%	2,780
Jun 16, 2026	103.99	107.40	103.60	106.01	105.51	2.42%	3,503
Jun 15, 2026	103.80	104.00	103.51	103.51	103.02	0.54%	1,589
Jun 12, 2026	102.60	102.96	102.55	102.95	102.46	-0.55%	603
Jun 11, 2026	104.11	104.85	102.50	103.52	103.03	0.51%	2,288
Jun 10, 2026	100.99	103.49	100.99	102.99	102.50	1.97%	2,465
Jun 9, 2026	100.99	101.00	100.99	101.00	100.52	0.60%	658
Jun 8, 2026	100.05	101.46	100.05	100.40	99.92	0.09%	2,768
Jun 5, 2026	100.05	100.50	100.05	100.31	99.83	-0.32%	898
Jun 4, 2026	102.15	102.15	99.83	100.63	100.15	-1.02%	3,211
Jun 3, 2026	100.01	101.67	100.00	101.67	101.19	1.05%	2,349
Jun 2, 2026	99.12	101.12	98.00	100.61	100.13	-0.04%	9,576
Jun 1, 2026	101.50	103.20	99.00	100.65	100.17	-2.35%	12,257
May 29, 2026	105.50	105.50	101.90	103.07	102.58	-2.69%	6,353
May 28, 2026	108.25	108.25	105.92	105.92	105.42	-2.15%	5,032
May 27, 2026	111.12	111.80	108.25	108.25	107.73	-5.04%	8,607
May 26, 2026	111.20	114.50	111.20	114.00	113.46	2.47%	2,244
May 25, 2026	114.00	114.25	107.50	111.25	110.72	-3.30%	22,071
May 22, 2026	116.12	116.99	115.05	115.05	114.50	-0.86%	2,582
May 21, 2026	119.60	119.60	115.50	116.05	115.50	-2.89%	5,044
May 20, 2026	121.51	121.51	119.50	119.50	118.93	-2.09%	7,431
May 19, 2026	123.50	123.50	121.99	122.65	121.47	-0.69%	8,242
May 15, 2026	122.61	123.50	122.56	123.50	122.31	0.61%	694
May 14, 2026	122.53	123.50	122.53	122.75	121.57	-0.52%	1,010
May 13, 2026	122.07	124.00	122.07	123.39	122.20	0.05%	1,309
May 12, 2026	123.33	123.33	123.33	123.33	122.14	-0.01%	134
May 11, 2026	120.32	123.34	120.32	123.34	122.15	1.34%	1,555
May 8, 2026	122.11	122.11	120.75	121.71	120.54	-0.25%	1,410
May 7, 2026	123.94	123.94	122.01	122.01	120.83	-0.80%	470
May 6, 2026	123.00	123.01	123.00	123.00	121.82	-0.01%	772
May 5, 2026	122.46	123.01	122.46	123.01	121.83	-0.19%	317
May 4, 2026	123.34	123.34	122.01	123.24	122.05	0.60%	832
May 1, 2026	122.59	122.59	122.50	122.50	121.32	-0.01%	338
Apr 30, 2026	122.50	123.18	122.50	122.51	121.33	0.98%	1,159