Olymp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.29	0.30	0.28	0.30	0.30	3.82%	3,020
Sep 16, 2025	0.29	0.29	0.29	0.29	0.29	-	24
Sep 15, 2025	0.29	0.29	0.28	0.29	0.29	-0.69%	180
Sep 12, 2025	0.29	0.29	0.29	0.29	0.29	-	100
Sep 11, 2025	0.29	0.29	0.29	0.29	0.29	0.35%	1,000
Sep 10, 2025	0.29	0.29	0.29	0.29	0.29	-0.34%	60
Sep 9, 2025	0.29	0.29	0.29	0.29	0.29	-3.01%	1,500
Sep 8, 2025	0.30	0.30	0.30	0.30	0.30	0.67%	998
Sep 5, 2025	0.28	0.30	0.28	0.30	0.30	8.79%	5,201
Sep 4, 2025	0.27	0.27	0.27	0.27	0.27	0.74%	1,919
Sep 3, 2025	0.28	0.28	0.26	0.27	0.27	-6.55%	9,420
Sep 2, 2025	0.29	0.29	0.29	0.29	0.29	2.47%	346
Sep 1, 2025	0.29	0.29	0.28	0.28	0.28	-1.74%	2,070
Aug 28, 2025	0.29	0.29	0.26	0.29	0.29	0.70%	4,315
Aug 27, 2025	0.29	0.29	0.29	0.29	0.29	-1.38%	61
Aug 26, 2025	0.29	0.29	0.29	0.29	0.29	-	610
Aug 25, 2025	0.29	0.30	0.29	0.29	0.29	0.69%	2,320
Aug 22, 2025	0.30	0.30	0.29	0.29	0.29	-4.00%	525
Aug 21, 2025	0.30	0.30	0.29	0.30	0.30	3.45%	7,128
Aug 20, 2025	0.29	0.30	0.29	0.29	0.29	-3.33%	935
Aug 19, 2025	0.30	0.30	0.30	0.30	0.30	2.39%	90
Aug 18, 2025	0.31	0.31	0.29	0.29	0.29	-3.93%	69
Aug 14, 2025	0.31	0.31	0.31	0.31	0.31	4.81%	185
Aug 13, 2025	0.31	0.31	0.29	0.29	0.29	-5.21%	26
Aug 12, 2025	0.31	0.31	0.29	0.31	0.31	-0.32%	5,081
Aug 11, 2025	0.31	0.31	0.31	0.31	0.31	-0.96%	10
Aug 7, 2025	0.31	0.31	0.31	0.31	0.31	-	25
Aug 6, 2025	0.31	0.31	0.31	0.31	0.31	4.71%	25
Aug 5, 2025	0.31	0.31	0.30	0.30	0.30	-1.00%	454
Aug 4, 2025	0.30	0.30	0.30	0.30	0.30	-2.91%	150
Aug 1, 2025	0.31	0.31	0.31	0.31	0.31	-	20
Jul 31, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	50
Jul 30, 2025	0.31	0.31	0.31	0.31	0.31	-0.96%	2,010
Jul 29, 2025	0.31	0.31	0.29	0.31	0.31	-2.49%	8,731
Jul 28, 2025	0.32	0.32	0.32	0.32	0.32	-0.93%	10
Jul 24, 2025	0.31	0.32	0.31	0.32	0.32	3.85%	1,410
Jul 23, 2025	0.31	0.31	0.31	0.31	0.31	1.96%	131
Jul 22, 2025	0.31	0.31	0.31	0.31	0.31	-4.97%	55
Jul 18, 2025	0.31	0.32	0.29	0.32	0.32	8.78%	3,806
Jul 17, 2025	0.30	0.31	0.30	0.30	0.30	-4.21%	5,593
Jul 16, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	290
Jul 15, 2025	0.31	0.31	0.31	0.31	0.31	-1.27%	150
Jul 14, 2025	0.30	0.31	0.30	0.31	0.31	-	771
Jul 11, 2025	0.31	0.31	0.31	0.31	0.31	-	40
Jul 10, 2025	0.30	0.31	0.30	0.31	0.31	-0.32%	9,563
Jul 9, 2025	0.30	0.32	0.30	0.32	0.32	-	2,256
Jul 8, 2025	0.31	0.32	0.30	0.32	0.32	1.94%	3,595
Jul 7, 2025	0.29	0.31	0.29	0.31	0.31	0.32%	696
Jul 4, 2025	0.30	0.31	0.30	0.31	0.31	1.65%	1,686
Jul 3, 2025	0.28	0.32	0.28	0.30	0.30	-11.40%	81,013