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

Olympus Corp (OP: OCPNF )

13.86 UNCHANGED
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 (%)
Mar 29, 2012 16.30 16.30 16.30 0 +0.51(+3.23%)
Mar 23, 2012 15.79 15.79 15.79 0 -0.56(-3.43%)
Mar 07, 2012 16.35 16.35 16.35 0 +0.40(+2.51%)
Mar 05, 2012 15.95 15.95 15.95 0 -0.75(-4.49%)
Mar 01, 2012 16.70 16.70 16.70 0 -0.80(-4.57%)
Feb 24, 2012 17.50 17.50 17.50 0 -0.05(-0.28%)
Feb 23, 2012 17.50 17.70 17.50 17.55 1,000 +0.95(+5.72%)
Feb 21, 2012 16.60 16.60 16.60 16.60 0 +0.10(+0.61%)
Feb 17, 2012 16.50 16.50 16.50 16.50 150 +0.10(+0.61%)
Feb 15, 2012 16.40 16.40 16.40 0 -0.20(-1.20%)
Feb 14, 2012 16.25 16.60 16.25 16.60 1,215 +0.60(+3.75%)
Feb 10, 2012 16.00 16.00 16.00 0 -0.55(-3.32%)
Feb 06, 2012 16.55 16.55 16.55 0 +0.29(+1.78%)
Jan 30, 2012 16.26 16.26 16.26 0 -0.64(-3.79%)
Jan 24, 2012 16.90 16.90 16.90 16.90 100 +0.05(+0.30%)
Jan 23, 2012 16.65 16.85 16.50 16.85 1,900 +1.75(+11.59%)
Jan 17, 2012 15.10 15.10 15.10 0 -1.15(-7.08%)
Jan 12, 2012 16.25 16.25 16.25 0 +0.65(+4.17%)
Jan 11, 2012 15.60 15.60 15.60 15.60 500 +2.30(+17.29%)
Jan 09, 2012 13.30 13.30 13.30 12,900 +0.30(+2.31%)
Dec 29, 2011 13.00 13.00 13.00 0 +0.50(+4.00%)
Dec 27, 2011 12.50 12.50 12.50 12.50 0 -0.25(-1.96%)
Dec 22, 2011 12.75 12.75 12.75 12.75 0 -1.00(-7.27%)
Dec 21, 2011 13.63 13.75 13.47 13.75 700 -0.75(-5.17%)
Dec 20, 2011 13.05 15.05 14.00 14.50 37,514 +3.25(+28.89%)
Dec 19, 2011 12.00 12.00 11.25 11.25 1,100 -1.35(-10.71%)
Dec 16, 2011 12.60 12.60 12.40 12.60 6,200 -2.90(-18.71%)
Dec 15, 2011 15.50 15.50 15.50 15.50 27,500 -0.50(-3.12%)
Dec 14, 2011 16.49 16.49 16.00 16.00 2,800 -1.75(-9.86%)
Dec 13, 2011 17.75 17.75 17.20 17.75 2,500 +1.35(+8.23%)
Dec 12, 2011 16.40 16.40 16.40 16.40 200 +0.95(+6.15%)
Dec 09, 2011 15.01 15.45 15.01 15.45 2,100 +0.45(+3.00%)
Dec 08, 2011 14.75 15.00 14.75 15.00 500 +0.40(+2.74%)
Dec 07, 2011 14.75 14.75 14.60 14.60 700 +0.10(+0.69%)
Dec 06, 2011 15.25 15.25 13.84 14.50 99,035 +1.60(+12.40%)
Dec 01, 2011 12.90 12.90 12.90 0 -0.50(-3.73%)
Nov 30, 2011 13.00 13.40 13.00 13.40 230 +0.45(+3.47%)
Nov 29, 2011 12.55 12.95 12.50 12.95 1,200 -0.05(-0.38%)
Nov 28, 2011 13.00 13.00 12.47 13.00 1,280 -1.00(-7.14%)
Nov 25, 2011 13.50 14.75 13.10 14.00 70,000 +2.15(+18.14%)
Nov 23, 2011 11.85 11.85 11.50 11.85 5,660 +0.40(+3.49%)
Nov 22, 2011 12.00 12.00 11.45 11.45 41,840 +2.00(+21.16%)
Nov 21, 2011 9.450 9.450 9.450 9.450 500 +1.70(+21.94%)
Nov 18, 2011 8.180 8.180 7.750 7.750 3,665 -1.25(-13.89%)
Nov 17, 2011 9.810 10.00 9.000 9.000 1,075 -1.25(-12.20%)
Nov 16, 2011 10.33 10.50 10.00 10.25 4,475 -0.45(-4.21%)
Nov 15, 2011 11.07 11.75 10.70 10.70 33,064 +0.70(+7.00%)
Nov 14, 2011 11.00 11.00 9.200 10.00 54,250 +3.01(+43.06%)
Nov 11, 2011 6.050 7.000 6.050 6.990 26,100 +0.99(+16.50%)
Nov 10, 2011 6.400 6.400 5.406 6.000 34,310 -1.22(-16.87%)
Nov 09, 2011 7.840 7.840 7.200 7.217 7,345 -0.78(-9.79%)
Nov 08, 2011 8.000 8.000 8.000 8.000 15,500 -5.60(-41.18%)
Nov 07, 2011 13.60 13.60 13.60 13.60 100 -1.30(-8.72%)
Nov 04, 2011 15.10 16.00 14.90 14.90 8,100 -1.35(-8.31%)
Oct 28, 2011 16.25 16.25 16.25 0 -1.75(-9.72%)
Oct 27, 2011 17.85 18.00 17.70 18.00 11,900 +2.25(+14.29%)
Oct 26, 2011 15.22 15.75 14.75 15.75 30,550 +0.25(+1.61%)
Oct 25, 2011 15.50 15.50 15.50 15.50 100 +0.81(+5.51%)
Oct 24, 2011 15.07 15.21 14.69 14.69 71,800 -2.51(-14.59%)
Oct 21, 2011 17.20 17.20 17.20 17.20 1,600 +0.20(+1.18%)
Oct 20, 2011 17.00 17.00 17.00 17.00 500 -1.15(-6.34%)
Oct 18, 2011 18.15 18.15 18.15 18.15 0 -10.10(-35.75%)
Sep 19, 2011 28.25 28.25 28.25 0 +0.55(+1.99%)
Sep 06, 2011 27.70 27.70 27.70 27.70 0 -5.95(-17.68%)
Jun 29, 2011 33.65 33.65 33.65 0 +0.30(+0.90%)
Jun 28, 2011 33.35 33.35 33.35 33.35 196 +3.75(+12.67%)
May 24, 2011 29.60 29.60 29.60 0 -0.30(-1.00%)
May 11, 2011 29.90 29.90 29.90 8,000 +0.85(+2.93%)
May 03, 2011 29.05 29.05 29.05 0 +1.95(+7.20%)
Apr 27, 2011 27.10 27.10 27.10 27.10 0 +0.10(+0.37%)
Apr 18, 2011 27.00 27.00 27.00 0 +0.25(+0.93%)
Apr 12, 2011 26.75 26.75 26.75 26.75 0 -0.20(-0.74%)
Apr 05, 2011 26.95 26.95 26.95 26.95 0 -0.40(-1.46%)
Apr 04, 2011 27.35 27.35 27.35 27.35 360 +0.10(+0.37%)
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.