(OP: OLYMY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	15.62	16.18	15.62	15.76	62,830	+0.12(+0.77%)
May 30, 2024	15.59	15.65	15.59	15.64	32,733	+0.15(+0.97%)
May 29, 2024	15.53	15.53	15.45	15.49	33,864	-0.27(-1.71%)
May 28, 2024	15.76	15.80	15.69	15.76	21,311	-0.45(-2.78%)
May 24, 2024	16.05	16.23	16.05	16.21	23,584	+0.15(+0.93%)
May 23, 2024	16.16	16.27	16.06	16.06	20,544	-0.06(-0.37%)
May 22, 2024	16.23	16.23	16.10	16.12	29,875	-0.12(-0.74%)
May 21, 2024	16.33	16.65	16.16	16.24	46,753	-0.06(-0.37%)
May 20, 2024	16.27	16.36	16.22	16.30	34,892	+0.04(+0.25%)
May 17, 2024	16.26	16.28	16.22	16.26	24,952	+0.41(+2.55%)
May 16, 2024	15.95	15.95	15.84	15.86	28,801	-0.18(-1.09%)
May 15, 2024	15.94	16.03	15.85	16.03	23,470	-0.05(-0.34%)
May 14, 2024	16.47	16.47	16.01	16.08	27,226	-0.21(-1.26%)
May 13, 2024	16.30	16.34	15.93	16.29	211,419	+0.72(+4.62%)
May 10, 2024	15.00	15.78	15.00	15.57	109,277	+0.86(+5.85%)
May 09, 2024	14.50	15.05	14.50	14.71	27,541	+0.19(+1.31%)
May 08, 2024	14.43	14.55	14.38	14.52	27,141	-0.15(-1.02%)
May 07, 2024	14.69	14.72	14.63	14.67	28,503	+0.00(+0.00%)
May 06, 2024	15.05	15.05	14.53	14.67	31,355	+0.03(+0.20%)
May 03, 2024	14.65	14.66	14.49	14.64	39,104	+0.18(+1.24%)
May 02, 2024	14.36	14.50	13.80	14.46	37,421	+0.65(+4.71%)
May 01, 2024	13.82	14.02	13.76	13.81	21,280	-0.05(-0.36%)
Apr 30, 2024	13.97	13.99	13.82	13.86	81,748	-0.18(-1.27%)
Apr 29, 2024	14.01	14.07	13.90	14.04	54,660	+0.19(+1.40%)
Apr 26, 2024	13.84	13.92	13.77	13.85	47,288	-0.15(-1.07%)
Apr 25, 2024	13.92	14.01	13.87	13.99	37,388	-0.20(-1.37%)
Apr 24, 2024	14.23	14.23	14.16	14.19	55,566	+0.13(+0.92%)
Apr 23, 2024	14.03	14.08	13.99	14.06	76,345	+0.09(+0.62%)
Apr 22, 2024	14.12	14.12	13.92	13.97	56,462	+0.35(+2.59%)
Apr 19, 2024	13.79	13.79	13.50	13.62	35,611	-0.55(-3.87%)
Apr 18, 2024	14.19	14.25	14.16	14.17	59,185	+0.00(+0.00%)
Apr 17, 2024	14.31	14.43	14.14	14.17	60,105	-0.26(-1.80%)
Apr 16, 2024	14.44	14.51	14.42	14.43	88,275	+0.02(+0.14%)
Apr 15, 2024	14.48	14.68	14.40	14.41	333,539	+0.59(+4.27%)
Apr 12, 2024	13.97	13.97	13.82	13.82	25,511	-0.26(-1.85%)
Apr 11, 2024	14.04	14.13	13.95	14.08	48,932	+0.08(+0.55%)
Apr 10, 2024	14.05	14.06	13.96	14.00	32,189	-0.05(-0.34%)
Apr 09, 2024	14.10	14.10	13.95	14.05	49,782	-0.08(-0.54%)
Apr 08, 2024	14.14	14.18	14.12	14.13	43,028	+0.04(+0.26%)
Apr 05, 2024	14.04	14.11	14.04	14.09	48,063	+0.17(+1.22%)
Apr 04, 2024	14.13	14.13	13.84	13.92	23,126	-0.14(-1.00%)
Apr 03, 2024	14.01	14.13	14.01	14.06	23,807	+0.04(+0.29%)
Apr 02, 2024	14.15	14.15	13.98	14.02	41,171	-0.40(-2.77%)
Apr 01, 2024	14.36	14.83	14.28	14.42	53,656	+0.04(+0.28%)
Mar 28, 2024	14.26	14.41	14.23	14.38	37,085	-0.05(-0.36%)
Mar 27, 2024	14.29	14.50	14.23	14.43	22,527	+0.25(+1.78%)
Mar 26, 2024	14.25	14.27	14.18	14.18	49,342	-0.12(-0.84%)
Mar 25, 2024	14.47	14.66	14.18	14.30	46,264	-0.33(-2.26%)
Mar 22, 2024	14.65	14.66	14.58	14.63	32,256	-0.20(-1.35%)
Mar 21, 2024	14.72	14.86	14.72	14.83	22,112	+0.16(+1.09%)
Mar 20, 2024	14.60	14.67	14.48	14.67	24,842	+0.14(+0.96%)
Mar 19, 2024	14.46	14.58	14.42	14.53	73,573	-0.00(-0.01%)
Mar 18, 2024	14.48	14.54	14.48	14.53	24,451	+0.37(+2.63%)
Mar 15, 2024	14.22	14.45	14.06	14.16	26,379	+0.17(+1.21%)
Mar 14, 2024	14.10	14.12	13.97	13.99	232,427	-0.33(-2.32%)
Mar 13, 2024	14.30	14.38	14.27	14.32	29,278	-0.39(-2.62%)
Mar 12, 2024	15.12	15.12	14.56	14.71	51,313	-0.04(-0.27%)
Mar 11, 2024	14.81	15.26	14.72	14.75	31,364	+0.32(+2.25%)
Mar 08, 2024	14.46	14.53	14.36	14.43	53,593	-0.01(-0.10%)
Mar 07, 2024	14.46	14.47	14.42	14.44	17,744	-0.01(-0.07%)
Mar 06, 2024	14.42	14.54	14.40	14.45	34,567	+0.25(+1.76%)
Mar 05, 2024	14.25	14.30	14.18	14.20	29,976	-0.33(-2.27%)
Mar 04, 2024	14.68	14.68	14.48	14.53	47,120	+0.03(+0.21%)
Mar 01, 2024	14.30	14.70	14.27	14.50	120,985	+0.34(+2.40%)
Feb 29, 2024	14.38	14.63	14.09	14.16	21,504	-0.22(-1.55%)
Feb 28, 2024	14.28	14.40	14.28	14.38	18,758	-0.05(-0.38%)
Feb 27, 2024	14.43	14.51	14.35	14.44	19,727	-0.37(-2.52%)
Feb 26, 2024	15.45	15.45	14.81	14.81	172,282	+0.10(+0.68%)
Feb 23, 2024	14.61	14.71	14.60	14.71	40,708	+0.14(+0.96%)
Feb 22, 2024	14.58	14.60	14.43	14.57	23,621	-0.04(-0.27%)
Feb 21, 2024	14.63	14.70	14.56	14.61	46,660	+0.23(+1.60%)
Feb 20, 2024	14.50	14.64	14.36	14.38	27,688	+0.06(+0.38%)
Feb 16, 2024	14.41	14.41	14.27	14.32	16,760	+0.56(+4.11%)
Feb 15, 2024	14.05	14.05	13.56	13.76	39,825	+0.46(+3.43%)
Feb 14, 2024	13.42	13.42	13.13	13.30	49,322	-0.59(-4.22%)
Feb 13, 2024	14.05	14.08	13.89	13.89	42,648	-0.82(-5.57%)
Feb 12, 2024	14.70	14.79	14.68	14.71	24,601	+0.01(+0.07%)
Feb 09, 2024	15.10	15.10	14.61	14.70	40,997	+0.05(+0.34%)
Feb 08, 2024	14.54	14.66	14.51	14.65	22,179	+0.14(+0.96%)
Feb 07, 2024	14.43	14.51	14.43	14.51	39,988	+0.06(+0.42%)
Feb 06, 2024	13.89	14.46	13.89	14.45	32,858	-0.07(-0.45%)
Feb 05, 2024	15.17	15.17	14.46	14.52	32,409	-0.34(-2.32%)
Feb 02, 2024	14.17	15.15	14.17	14.86	24,418	+0.02(+0.13%)
Feb 01, 2024	14.70	14.84	14.69	14.84	24,140	+0.09(+0.61%)
Jan 31, 2024	14.88	14.94	14.71	14.75	17,944	+0.27(+1.83%)
Jan 30, 2024	14.69	14.92	14.44	14.48	36,910	-0.25(-1.66%)
Jan 29, 2024	15.26	15.26	14.31	14.73	94,699	+0.01(+0.07%)
Jan 26, 2024	15.25	15.25	14.67	14.72	79,545	-0.02(-0.14%)
Jan 25, 2024	14.85	15.00	14.74	14.74	34,620	-0.23(-1.54%)
Jan 24, 2024	15.54	15.54	14.94	14.97	54,624	-0.17(-1.12%)
Jan 23, 2024	15.10	15.36	15.06	15.14	40,703	-0.01(-0.07%)
Jan 22, 2024	15.64	15.65	15.07	15.15	114,004	-0.20(-1.30%)
Jan 19, 2024	15.82	15.82	15.16	15.35	33,804	+0.15(+0.99%)
Jan 18, 2024	15.68	15.68	15.10	15.20	51,217	+0.24(+1.60%)
Jan 17, 2024	14.95	14.96	14.89	14.96	42,106	-0.28(-1.84%)
Jan 16, 2024	15.31	15.35	15.20	15.24	132,787	-0.02(-0.13%)
Jan 12, 2024	14.91	15.78	14.91	15.26	42,652	+0.37(+2.48%)
Jan 11, 2024	15.48	15.48	14.32	14.89	153,041	-0.21(-1.39%)
Jan 10, 2024	14.60	15.12	14.60	15.10	70,091	+0.90(+6.34%)
Jan 09, 2024	14.26	14.26	13.81	14.20	78,091	-0.00(-0.03%)
Jan 08, 2024	13.82	14.57	13.82	14.20	114,715	+0.15(+1.10%)
Jan 05, 2024	14.45	14.45	13.95	14.05	102,385	+0.11(+0.79%)
Jan 04, 2024	13.96	14.53	13.94	13.94	60,758	-0.21(-1.48%)
Jan 03, 2024	14.15	14.26	14.12	14.15	37,618	-0.10(-0.70%)
Jan 02, 2024	14.15	14.63	14.15	14.25	78,000	-0.12(-0.81%)
Dec 29, 2023	13.84	14.40	13.84	14.37	43,779	+0.04(+0.25%)
Dec 28, 2023	13.91	14.40	13.91	14.33	45,619	-0.07(-0.49%)
Dec 27, 2023	14.15	14.40	14.07	14.40	84,954	+0.15(+1.05%)
Dec 26, 2023	14.37	14.43	14.20	14.25	324,507	-0.39(-2.66%)
Dec 22, 2023	14.67	14.68	14.58	14.64	75,719	+0.05(+0.34%)
Dec 21, 2023	14.32	14.81	14.32	14.59	84,634	+0.12(+0.83%)
Dec 20, 2023	14.69	14.81	14.47	14.47	54,300	-0.30(-2.03%)
Dec 19, 2023	14.22	14.82	14.22	14.77	47,609	+0.27(+1.86%)
Dec 18, 2023	14.55	14.57	14.09	14.50	144,393	-0.10(-0.68%)
Dec 15, 2023	14.54	15.07	14.53	14.60	109,897	-0.23(-1.55%)
Dec 14, 2023	14.31	14.89	14.31	14.83	73,360	-0.09(-0.60%)
Dec 13, 2023	14.10	14.92	14.10	14.92	132,351	+0.32(+2.19%)
Dec 12, 2023	14.39	14.60	14.39	14.60	139,725	+0.07(+0.48%)
Dec 11, 2023	13.90	14.60	13.90	14.53	226,572	+0.05(+0.35%)
Dec 08, 2023	14.33	14.89	14.33	14.48	160,454	-0.09(-0.62%)
Dec 07, 2023	13.95	14.58	13.95	14.57	71,988	+0.08(+0.55%)
Dec 06, 2023	14.30	14.65	14.30	14.49	50,538	+0.34(+2.40%)
Dec 05, 2023	14.19	14.19	14.10	14.15	82,951	-0.45(-3.08%)
Dec 04, 2023	14.14	14.98	14.14	14.60	78,042	-0.35(-2.34%)
Dec 01, 2023	14.26	14.96	14.26	14.95	78,886	+0.36(+2.47%)
Nov 30, 2023	14.63	15.04	14.56	14.59	81,639	-0.32(-2.15%)
Nov 29, 2023	14.42	15.01	14.42	14.91	52,516	-0.20(-1.32%)
Nov 28, 2023	14.89	15.11	14.88	15.11	109,706	+0.00(+0.00%)
Nov 27, 2023	15.02	15.12	15.01	15.11	85,396	+0.22(+1.48%)
Nov 24, 2023	14.39	14.89	14.39	14.89	26,774	+0.04(+0.27%)
Nov 22, 2023	14.80	14.85	14.76	14.85	39,089	+0.19(+1.30%)
Nov 21, 2023	14.68	14.81	14.32	14.66	64,833	+0.02(+0.14%)
Nov 20, 2023	14.12	14.66	14.12	14.64	64,552	+0.07(+0.48%)
Nov 17, 2023	14.52	14.57	14.34	14.57	58,268	+0.42(+2.97%)
Nov 16, 2023	14.02	14.24	14.02	14.15	307,824	+0.22(+1.58%)
Nov 15, 2023	13.65	14.08	13.65	13.93	207,019	-0.10(-0.71%)
Nov 14, 2023	13.89	14.08	13.65	14.03	114,303	+0.20(+1.41%)
Nov 13, 2023	13.69	13.84	13.66	13.83	148,176	+0.29(+2.18%)
Nov 10, 2023	13.25	13.55	13.25	13.54	89,858	+0.16(+1.20%)
Nov 09, 2023	13.52	13.92	13.38	13.38	184,870	-0.16(-1.18%)
Nov 08, 2023	13.72	13.75	13.50	13.54	242,209	-0.34(-2.45%)
Nov 07, 2023	13.78	14.11	13.66	13.88	143,975	-0.02(-0.14%)
Nov 06, 2023	13.78	14.19	13.78	13.90	141,416	-0.10(-0.71%)
Nov 03, 2023	13.81	14.19	13.39	14.00	97,327	+0.29(+2.12%)
Nov 02, 2023	13.29	13.71	13.17	13.71	65,731	+0.14(+1.03%)

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.