Olympus Corp (OP: OCPNF )

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	16.22	16.22	16.22	16.22	129	+0.14(+0.87%)
May 13, 2024				16.08	0	+0.74(+4.82%)
May 10, 2024	15.34	15.34	15.34	15.34	615	+0.74(+5.07%)
May 06, 2024				14.60	0	+0.74(+5.31%)
May 01, 2024				13.86	1	-0.09(-0.62%)
Apr 26, 2024				13.95	76	-0.16(-1.13%)
Apr 25, 2024	14.00	14.11	14.00	14.11	5,122	+0.14(+1.02%)
Apr 23, 2024				13.97	54	-0.03(-0.23%)
Apr 22, 2024	13.90	14.00	13.90	14.00	17,701	-0.04(-0.28%)
Apr 18, 2024				14.04	1	+0.00(+0.00%)
Apr 17, 2024	14.04	14.04	14.04	14.04	109	-0.56(-3.84%)
Apr 15, 2024				14.60	0	+0.49(+3.47%)
Apr 05, 2024				14.11	0	+0.11(+0.79%)
Apr 03, 2024				14.00	0	-0.55(-3.78%)
Mar 27, 2024				14.55	53	+0.00(+0.00%)
Mar 22, 2024				14.55	0	+0.01(+0.03%)
Mar 20, 2024				14.54	0	+0.24(+1.71%)
Mar 19, 2024	14.30	14.30	14.30	14.30	311	+0.20(+1.42%)
Mar 14, 2024				14.10	0	-0.07(-0.53%)
Mar 13, 2024	14.17	14.17	14.17	14.17	129	-0.52(-3.51%)
Mar 11, 2024				14.69	31	+0.57(+4.04%)
Mar 07, 2024				14.12	83	-0.30(-2.08%)
Mar 06, 2024	14.42	14.42	14.42	14.42	335	+0.17(+1.19%)
Mar 05, 2024	14.44	14.44	14.25	14.25	7,959	-0.25(-1.72%)
Mar 04, 2024	13.94	14.50	13.94	14.50	4,847	-0.10(-0.68%)
Mar 01, 2024	14.52	14.60	14.52	14.60	31,100	+0.41(+2.90%)
Feb 29, 2024	14.19	14.19	14.19	14.19	446	+0.10(+0.70%)
Feb 28, 2024	14.09	14.09	14.09	14.09	239	+0.00(+0.00%)
Feb 23, 2024				14.09	88	-0.30(-2.08%)
Feb 21, 2024				14.39	104	+0.30(+2.13%)
Feb 16, 2024				14.09	0	+0.69(+5.18%)
Feb 15, 2024	13.40	13.40	13.40	13.40	1,248	+0.40(+3.05%)
Feb 14, 2024	13.48	13.49	12.94	13.00	1,726	-0.91(-6.54%)
Feb 13, 2024	13.91	13.91	13.91	13.91	670	-0.59(-4.07%)
Feb 09, 2024				14.50	23	+0.01(+0.07%)
Feb 08, 2024	14.49	14.49	14.49	14.49	258	-0.00(-0.03%)
Feb 07, 2024	14.49	14.49	14.49	14.49	20,184	+0.21(+1.51%)
Feb 06, 2024	14.52	14.52	14.28	14.28	1,097	-0.17(-1.16%)
Feb 05, 2024	14.45	14.45	14.45	14.45	601	-0.15(-1.01%)
Feb 02, 2024	14.60	14.60	14.60	14.60	213	-0.38(-2.51%)
Jan 24, 2024				14.97	95	-0.11(-0.73%)
Jan 23, 2024	15.13	15.13	14.93	15.08	947	+0.09(+0.60%)
Jan 17, 2024				14.99	8,000	+0.06(+0.43%)
Jan 16, 2024	15.23	15.23	14.93	14.93	1,956	-0.01(-0.06%)
Jan 10, 2024				14.94	0	+0.94(+6.68%)
Jan 08, 2024				14.00	0	+0.01(+0.04%)
Jan 05, 2024	13.99	13.99	13.99	13.99	108	-0.23(-1.62%)
Jan 03, 2024				14.22	114	-0.25(-1.69%)
Dec 27, 2023				14.47	49	+0.27(+1.87%)
Dec 26, 2023	13.55	14.21	13.55	14.21	2,350	+0.09(+0.60%)
Dec 22, 2023	14.12	14.12	14.12	14.12	114	-0.11(-0.77%)
Dec 18, 2023				14.23	11	-0.34(-2.33%)
Dec 15, 2023	14.57	14.57	14.57	14.57	1,076	-0.30(-2.02%)
Dec 14, 2023	14.81	14.87	14.81	14.87	385	+0.37(+2.55%)
Dec 12, 2023				14.50	0	+0.13(+0.90%)
Dec 08, 2023				14.37	0	-0.13(-0.90%)
Dec 07, 2023	14.50	14.50	14.50	14.50	5,000	+0.00(+0.00%)
Dec 05, 2023				14.50	0	-0.24(-1.66%)
Dec 04, 2023	14.74	14.74	14.74	14.74	837	+0.14(+0.99%)
Dec 01, 2023	14.60	14.60	14.60	14.60	18,243	-0.12(-0.82%)
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%)

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.