Olympia Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	107.15	108.50	107.01	107.50	-	0.05%	577
Jun 17, 2026	107.73	109.50	107.45	107.45	107.45	1.36%	2,780
Jun 16, 2026	103.99	107.40	103.60	106.01	106.01	2.42%	3,503
Jun 15, 2026	103.80	104.00	103.51	103.51	103.51	0.54%	1,589
Jun 12, 2026	102.60	102.96	102.55	102.95	102.95	-0.55%	603
Jun 11, 2026	104.11	104.85	102.50	103.52	103.52	0.51%	2,288
Jun 10, 2026	100.99	103.49	100.99	102.99	102.99	1.97%	2,465
Jun 9, 2026	100.99	101.00	100.99	101.00	101.00	0.60%	658
Jun 8, 2026	100.05	101.46	100.05	100.40	100.40	0.09%	2,768
Jun 5, 2026	100.05	100.50	100.05	100.31	100.31	-0.32%	898
Jun 4, 2026	102.15	102.15	99.83	100.63	100.63	-1.02%	3,211
Jun 3, 2026	100.01	101.67	100.00	101.67	101.67	1.05%	2,349
Jun 2, 2026	99.12	101.12	98.00	100.61	100.61	-0.04%	9,576
Jun 1, 2026	101.50	103.20	99.00	100.65	100.65	-2.35%	12,257
May 29, 2026	105.50	105.50	101.90	103.07	103.07	-2.69%	6,353
May 28, 2026	108.25	108.25	105.92	105.92	105.92	-2.15%	5,032
May 27, 2026	111.12	111.80	108.25	108.25	108.25	-5.04%	8,607
May 26, 2026	111.20	114.50	111.20	114.00	114.00	2.47%	2,244
May 25, 2026	114.00	114.25	107.50	111.25	111.25	-3.30%	22,071
May 22, 2026	116.12	116.99	115.05	115.05	115.05	-0.86%	2,582
May 21, 2026	119.60	119.60	115.50	116.05	116.05	-2.89%	5,044
May 20, 2026	121.51	121.51	119.50	119.50	119.50	-2.09%	7,431
May 19, 2026	123.50	123.50	121.99	122.65	122.05	-0.69%	8,242
May 15, 2026	122.61	123.50	122.56	123.50	122.90	0.61%	694
May 14, 2026	122.53	123.50	122.53	122.75	122.15	-0.52%	1,010
May 13, 2026	122.07	124.00	122.07	123.39	122.79	0.05%	1,309
May 12, 2026	123.33	123.33	123.33	123.33	122.73	-0.01%	134
May 11, 2026	120.32	123.34	120.32	123.34	122.74	1.34%	1,555
May 8, 2026	122.11	122.11	120.75	121.71	121.11	-0.25%	1,410
May 7, 2026	123.94	123.94	122.01	122.01	121.41	-0.80%	470
May 6, 2026	123.00	123.01	123.00	123.00	122.40	-0.01%	772
May 5, 2026	122.46	123.01	122.46	123.01	122.41	-0.19%	317
May 4, 2026	123.34	123.34	122.01	123.24	122.64	0.60%	832
May 1, 2026	122.59	122.59	122.50	122.50	121.90	-0.01%	338
Apr 30, 2026	122.50	123.18	122.50	122.51	121.91	0.98%	1,159
Apr 29, 2026	122.00	122.77	121.07	121.32	120.73	-0.55%	1,676
Apr 27, 2026	121.24	121.99	120.39	121.99	121.39	1.23%	1,150
Apr 24, 2026	122.00	122.00	120.51	120.51	119.92	-0.26%	516
Apr 23, 2026	123.11	123.11	120.24	120.83	120.24	-0.47%	3,941
Apr 22, 2026	125.93	125.93	121.40	121.40	120.81	-3.10%	3,119
Apr 21, 2026	124.59	125.92	123.36	125.28	124.67	1.03%	2,295
Apr 20, 2026	123.00	125.00	122.75	124.60	123.39	2.30%	3,437
Apr 17, 2026	123.00	124.00	121.80	121.80	120.62	-1.06%	2,109
Apr 16, 2026	121.80	123.11	121.80	123.11	121.92	-0.72%	1,454
Apr 15, 2026	122.46	124.00	122.46	124.00	122.80	1.31%	836
Apr 14, 2026	121.97	123.00	121.97	122.40	121.21	0.32%	627
Apr 13, 2026	122.94	123.00	122.01	122.01	120.83	-0.29%	3,449
Apr 10, 2026	120.46	122.36	120.46	122.36	121.18	0.30%	1,001
Apr 9, 2026	120.25	122.00	120.25	122.00	120.82	1.79%	2,584
Apr 8, 2026	120.25	120.25	119.41	119.85	118.69	-0.29%	719