Olympia Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	104.84	104.84	104.80	104.80	-	0.77%	-
Jul 29, 2026	104.80	104.81	104.00	104.00	104.00	-1.32%	2,102
Jul 28, 2026	105.17	105.50	105.17	105.39	105.39	-0.58%	1,654
Jul 27, 2026	102.16	106.00	102.16	106.00	106.00	0.95%	3,790
Jul 23, 2026	104.83	105.02	104.83	105.00	105.00	-0.94%	704
Jul 22, 2026	109.19	109.19	106.00	106.00	106.00	-0.84%	1,699
Jul 21, 2026	106.20	107.40	106.20	107.40	106.90	0.85%	3,014
Jul 20, 2026	104.70	107.62	104.70	106.50	106.00	2.56%	3,840
Jul 17, 2026	104.00	105.00	102.90	103.84	103.36	-0.57%	2,153
Jul 16, 2026	105.66	105.66	102.81	104.44	103.95	-1.47%	1,892
Jul 15, 2026	106.74	106.74	106.00	106.00	105.51	-0.70%	246
Jul 14, 2026	105.06	106.75	105.06	106.75	106.25	0.19%	277
Jul 13, 2026	106.60	106.65	106.55	106.55	106.05	-0.05%	599
Jul 10, 2026	105.87	106.60	105.17	106.60	106.10	1.79%	1,932
Jul 9, 2026	104.53	105.99	104.53	104.73	104.24	0.22%	630
Jul 8, 2026	104.94	104.94	104.50	104.50	104.01	-0.48%	204
Jul 7, 2026	106.48	106.48	105.00	105.00	104.51	-1.39%	852
Jul 6, 2026	107.26	107.36	106.48	106.48	105.98	-1.80%	1,347
Jul 3, 2026	105.66	110.33	105.66	108.43	107.93	1.36%	3,885
Jul 2, 2026	105.55	106.99	105.55	106.98	106.48	1.22%	790
Jun 30, 2026	103.17	105.69	103.04	105.69	105.20	3.55%	1,104
Jun 29, 2026	104.68	104.68	101.40	102.07	101.59	-4.25%	2,629
Jun 26, 2026	103.05	106.60	102.51	106.60	106.10	3.44%	4,407
Jun 25, 2026	103.00	103.18	103.00	103.05	102.57	-0.28%	916
Jun 24, 2026	103.65	103.65	103.27	103.34	102.86	-0.83%	1,202
Jun 23, 2026	103.95	104.95	103.95	104.20	103.71	0.19%	916
Jun 22, 2026	103.01	105.12	102.80	104.00	103.52	0.48%	4,664
Jun 19, 2026	104.00	104.04	103.00	103.50	103.02	-0.96%	1,136
Jun 18, 2026	107.15	107.15	105.00	105.00	104.01	-2.28%	3,509
Jun 17, 2026	107.73	109.50	107.45	107.45	106.44	1.36%	2,780
Jun 16, 2026	103.99	107.40	103.60	106.01	105.01	2.42%	3,503
Jun 15, 2026	103.80	104.00	103.51	103.51	102.54	0.54%	1,589
Jun 12, 2026	102.60	102.96	102.55	102.95	101.98	-0.55%	603
Jun 11, 2026	104.11	104.85	102.50	103.52	102.55	0.51%	2,288
Jun 10, 2026	100.99	103.49	100.99	102.99	102.02	1.97%	2,465
Jun 9, 2026	100.99	101.00	100.99	101.00	100.05	0.60%	658
Jun 8, 2026	100.05	101.46	100.05	100.40	99.46	0.09%	2,768
Jun 5, 2026	100.05	100.50	100.05	100.31	99.37	-0.32%	898
Jun 4, 2026	102.15	102.15	99.83	100.63	99.68	-1.02%	3,211
Jun 3, 2026	100.01	101.67	100.00	101.67	100.71	1.05%	2,349
Jun 2, 2026	99.12	101.12	98.00	100.61	99.66	-0.04%	9,576
Jun 1, 2026	101.50	103.20	99.00	100.65	99.70	-2.35%	12,257
May 29, 2026	105.50	105.50	101.90	103.07	102.10	-2.69%	6,353
May 28, 2026	108.25	108.25	105.92	105.92	104.92	-2.15%	5,032
May 27, 2026	111.12	111.80	108.25	108.25	107.23	-5.04%	8,607
May 26, 2026	111.20	114.50	111.20	114.00	112.93	2.47%	2,244
May 25, 2026	114.00	114.25	107.50	111.25	110.20	-3.30%	22,071
May 22, 2026	116.12	116.99	115.05	115.05	113.97	-0.86%	2,582
May 21, 2026	119.60	119.60	115.50	116.05	114.96	-2.89%	5,044
May 20, 2026	121.51	121.51	119.50	119.50	118.38	-2.09%	7,431