Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olympus Corp (OP: OCPNF )

13.86 -0.09 (-0.62%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2023 14.72 9 -0.35(-2.35%)
Nov 27, 2023 15.07 64 +0.28(+1.89%)
Nov 24, 2023 14.43 14.79 14.43 14.79 522 +0.04(+0.26%)
Nov 22, 2023 14.76 14.76 14.76 14.76 311 +0.18(+1.26%)
Nov 17, 2023 14.57 63 +0.71(+5.10%)
Nov 14, 2023 13.87 81 -0.20(-1.39%)
Nov 03, 2023 14.06 0 +0.46(+3.38%)
Nov 02, 2023 13.29 13.60 13.29 13.60 305 +0.37(+2.76%)
Oct 31, 2023 13.23 6 +0.55(+4.38%)
Oct 26, 2023 12.68 0 -0.02(-0.16%)
Oct 24, 2023 12.70 125 -0.10(-0.78%)
Oct 23, 2023 12.80 12.80 12.80 12.80 5,000 -0.19(-1.46%)
Oct 18, 2023 12.99 36 -0.11(-0.84%)
Oct 16, 2023 13.10 0 -0.01(-0.04%)
Oct 13, 2023 13.11 13.11 13.11 13.11 245 -0.13(-1.02%)
Oct 10, 2023 13.24 0 +0.24(+1.85%)
Oct 06, 2023 13.00 0 +0.20(+1.56%)
Oct 04, 2023 12.80 175 -0.35(-2.68%)
Sep 29, 2023 13.15 225 +0.10(+0.79%)
Sep 28, 2023 13.05 13.05 13.05 13.05 100 -0.15(-1.14%)
Sep 27, 2023 13.20 13.20 13.20 13.20 3,000 -0.27(-2.00%)
Sep 22, 2023 13.47 25,014 -0.55(-3.92%)
Sep 20, 2023 14.02 0 +0.34(+2.49%)
Sep 13, 2023 13.68 49 +0.42(+3.15%)
Sep 11, 2023 13.26 800 -0.43(-3.13%)
Sep 05, 2023 13.69 81 -0.10(-0.69%)
Sep 01, 2023 13.79 13.79 13.79 13.79 207 +0.95(+7.39%)
Aug 28, 2023 12.84 367 +0.34(+2.69%)
Aug 24, 2023 12.50 85 -0.14(-1.15%)
Aug 23, 2023 12.46 12.64 12.46 12.64 1,159 +0.29(+2.39%)
Aug 18, 2023 12.35 0 -0.35(-2.76%)
Aug 17, 2023 12.70 12.70 12.70 12.70 6,104 -0.30(-2.31%)
Aug 16, 2023 13.40 13.40 13.00 13.00 941 -0.38(-2.80%)
Aug 14, 2023 13.38 2 -0.12(-0.93%)
Aug 10, 2023 13.50 71 -1.26(-8.55%)
Aug 09, 2023 15.42 15.42 14.76 14.76 7,975 -1.71(-10.37%)
Aug 08, 2023 16.47 16.47 16.47 16.47 466 +0.09(+0.55%)
Aug 07, 2023 16.38 16.38 16.38 16.38 409 +0.92(+5.95%)
Aug 04, 2023 15.93 15.93 15.46 15.46 768 -0.04(-0.26%)
Aug 03, 2023 15.62 15.62 15.50 15.50 10,492 -0.25(-1.59%)
Jul 24, 2023 15.75 39 -0.15(-0.94%)
Jul 21, 2023 15.90 15.90 15.90 15.90 100 +0.00(+0.00%)
Jul 20, 2023 15.50 15.90 15.50 15.90 8,549 -0.18(-1.12%)
Jul 19, 2023 16.08 16.08 16.08 16.08 583 +0.45(+2.88%)
Jul 18, 2023 15.83 15.83 15.63 15.63 376 -0.46(-2.89%)
Jul 14, 2023 16.09 0 -0.23(-1.44%)
Jul 13, 2023 16.15 16.33 16.15 16.33 614 +0.45(+2.87%)
Jul 12, 2023 15.88 15.88 15.88 15.88 297 +0.47(+3.08%)
Jul 05, 2023 15.40 19 -0.25(-1.60%)
Jun 29, 2023 15.65 0 +0.25(+1.62%)
Jun 28, 2023 15.16 15.42 15.16 15.40 800 -0.24(-1.53%)
Jun 26, 2023 15.64 89 +0.21(+1.36%)
Jun 23, 2023 15.43 15.43 15.43 15.43 317 -1.02(-6.17%)
Jun 22, 2023 16.45 16.45 16.45 16.45 250 +0.21(+1.32%)
Jun 20, 2023 16.23 0 -0.28(-1.70%)
Jun 16, 2023 16.56 16.56 16.51 16.51 263 +0.18(+1.12%)
Jun 14, 2023 16.33 35 +0.58(+3.66%)
Jun 13, 2023 15.75 15.93 15.75 15.75 429 +0.00(+0.01%)
Jun 12, 2023 15.75 15.75 15.75 15.75 333 -0.09(-0.57%)
Jun 05, 2023 15.84 0 -0.41(-2.51%)
Jun 02, 2023 16.25 16.25 16.25 16.25 278 +0.85(+5.51%)
Jun 01, 2023 15.40 15.40 15.40 15.40 208 +0.42(+2.80%)
May 31, 2023 14.98 14.98 14.98 14.98 202 -0.26(-1.71%)
May 30, 2023 15.24 15.24 15.24 15.24 210 -0.51(-3.24%)
May 24, 2023 15.75 0 -0.31(-1.91%)
May 23, 2023 16.30 16.30 16.06 16.06 5,784 -0.49(-2.95%)
May 22, 2023 16.39 16.55 16.39 16.55 2,988 +0.04(+0.21%)
May 19, 2023 16.51 16.51 16.51 16.51 1,219 +0.63(+3.93%)
May 18, 2023 15.88 15.88 15.88 15.88 235 -0.85(-5.05%)
May 15, 2023 16.73 1,873 -0.65(-3.74%)
May 12, 2023 17.84 17.84 17.38 17.38 557 -0.64(-3.52%)
May 05, 2023 18.02 0 +0.12(+0.64%)
May 04, 2023 17.68 17.90 17.68 17.90 800 +0.12(+0.70%)
May 03, 2023 17.77 17.77 17.77 17.77 400 +0.00(+0.03%)
May 02, 2023 17.77 17.77 17.77 17.77 300 +0.29(+1.63%)
May 01, 2023 17.48 17.48 17.48 17.48 101 -0.02(-0.09%)
Apr 27, 2023 17.50 149 -0.72(-3.97%)
Apr 24, 2023 18.22 36 +0.04(+0.24%)
Apr 20, 2023 18.18 0 -0.29(-1.57%)
Apr 10, 2023 18.47 0 -0.03(-0.14%)
Apr 06, 2023 18.59 18.59 18.50 18.50 1,498 +0.06(+0.33%)
Apr 05, 2023 18.43 18.43 18.43 18.43 276 +1.26(+7.37%)
Mar 31, 2023 17.17 102 -0.06(-0.38%)
Mar 30, 2023 17.23 17.23 17.23 17.23 389 -0.04(-0.20%)
Mar 27, 2023 17.27 0 +0.22(+1.29%)
Mar 22, 2023 17.05 0 -0.56(-3.18%)
Mar 21, 2023 17.13 17.61 17.06 17.61 2,403 +0.22(+1.27%)
Mar 20, 2023 17.32 17.39 17.32 17.39 554 +0.34(+1.99%)
Mar 17, 2023 16.91 17.05 16.91 17.05 1,908 +0.28(+1.67%)
Mar 15, 2023 16.77 78 -0.04(-0.21%)
Feb 28, 2023 16.80 59 -0.03(-0.16%)
Feb 27, 2023 16.83 16.83 16.83 16.83 358 +0.05(+0.31%)
Feb 23, 2023 16.78 210 -0.17(-1.00%)
Feb 22, 2023 16.95 16.95 16.95 16.95 250 +0.03(+0.18%)
Feb 17, 2023 16.92 0 -0.53(-3.04%)
Feb 16, 2023 17.20 17.45 17.20 17.45 660 -0.60(-3.32%)
Feb 14, 2023 18.05 77 -0.09(-0.51%)
Feb 13, 2023 18.14 18.14 18.14 18.14 400 -0.12(-0.64%)
Feb 10, 2023 18.66 18.66 18.26 18.26 842 -0.40(-2.16%)
Feb 09, 2023 18.66 18.66 18.66 18.66 1,521 -0.25(-1.30%)
Feb 07, 2023 18.91 0 +0.41(+2.22%)
Feb 06, 2023 18.50 18.50 18.50 18.50 260,545 -0.65(-3.39%)
Feb 03, 2023 18.73 19.15 18.73 19.15 4,311 -0.14(-0.73%)
Feb 01, 2023 19.29 47 +0.48(+2.55%)
Jan 31, 2023 18.64 18.81 18.64 18.81 474,856 +0.75(+4.15%)
Jan 30, 2023 18.21 18.21 17.91 18.06 286,673 -0.37(-2.03%)
Jan 27, 2023 18.35 18.57 18.35 18.43 15,352 -0.36(-1.92%)
Jan 26, 2023 18.80 18.80 18.80 18.80 396 +0.26(+1.39%)
Jan 25, 2023 18.45 18.54 18.42 18.54 756 +0.30(+1.63%)
Jan 24, 2023 18.03 18.24 18.03 18.24 1,456 +0.10(+0.55%)
Jan 23, 2023 18.61 18.61 17.95 18.14 7,546 -0.28(-1.52%)
Jan 20, 2023 18.42 18.42 18.42 18.42 10,966 -0.16(-0.86%)
Jan 19, 2023 18.39 18.58 18.39 18.58 3,049 -0.02(-0.11%)
Jan 18, 2023 19.11 19.11 18.60 18.60 1,316 +0.39(+2.14%)
Jan 17, 2023 18.18 18.39 18.18 18.21 1,728 +0.06(+0.33%)
Jan 13, 2023 18.06 18.21 18.06 18.15 888 +0.32(+1.79%)
Jan 12, 2023 17.66 17.83 17.66 17.83 1,234 -0.35(-1.93%)
Jan 11, 2023 18.39 18.39 18.18 18.18 907 -0.04(-0.22%)
Jan 10, 2023 18.22 18.22 18.22 18.22 1,134 +0.06(+0.33%)
Jan 09, 2023 18.16 18.16 18.16 18.16 5,153 +0.07(+0.39%)
Jan 06, 2023 18.09 18.09 18.09 18.09 2,974 +0.16(+0.89%)
Jan 05, 2023 17.63 17.93 17.56 17.93 168,804 -0.42(-2.29%)
Jan 03, 2023 18.35 127 +0.54(+3.03%)
Dec 30, 2022 17.85 17.95 17.43 17.81 1,941 -0.05(-0.25%)
Dec 29, 2022 17.45 17.88 17.45 17.86 4,107 +0.28(+1.58%)
Dec 28, 2022 17.50 17.97 17.33 17.58 22,506 +0.19(+1.08%)
Dec 27, 2022 17.89 18.25 17.39 17.39 4,769 -0.23(-1.31%)
Dec 23, 2022 17.90 18.75 17.62 17.62 5,499 -0.39(-2.17%)
Dec 22, 2022 17.77 18.33 17.75 18.01 8,863 -0.34(-1.88%)
Dec 21, 2022 17.99 18.38 17.99 18.36 5,498 -0.10(-0.56%)
Dec 20, 2022 18.37 18.82 18.34 18.46 14,115 -0.40(-2.13%)
Dec 19, 2022 18.75 18.87 18.65 18.86 4,971 -0.91(-4.60%)
Dec 16, 2022 18.58 19.77 18.53 19.77 6,308 +0.87(+4.62%)
Dec 15, 2022 18.99 19.09 18.90 18.90 94,283 -1.04(-5.23%)
Dec 14, 2022 19.94 19.94 19.94 19.94 879 +0.39(+2.01%)
Dec 13, 2022 19.30 19.68 19.30 19.55 2,529 +0.20(+1.02%)
Dec 12, 2022 19.48 19.53 19.35 19.35 124,583 -0.14(-0.72%)
Dec 09, 2022 19.32 19.67 19.32 19.49 9,282 +0.43(+2.26%)
Dec 08, 2022 18.88 19.47 18.88 19.06 12,256 +1.07(+5.95%)
Dec 07, 2022 18.42 19.04 17.99 17.99 2,975 -1.11(-5.81%)
Dec 06, 2022 19.15 19.16 19.10 19.10 1,536 -0.08(-0.44%)
Dec 05, 2022 18.78 19.29 18.78 19.18 4,526 -0.74(-3.69%)
Dec 02, 2022 19.75 20.04 19.59 19.92 5,821 -0.46(-2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.