Olympus Corporation (OCPNF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:59AM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| May 01, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 100 |
| Apr 30, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Apr 29, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Apr 26, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 8,000 |
| Apr 25, 2024 | 14.00 | 14.11 | 14.00 | 14.11 | 14.11 | 5,100 |
| Apr 24, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| Apr 23, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 200 |
| Apr 22, 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 17,700 |
| Apr 19, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| Apr 18, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 200 |
| Apr 17, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 100 |
| Apr 16, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 15, 2024 | 14.55 | 14.60 | 14.51 | 14.60 | 14.60 | 300 |
| Apr 12, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| Apr 11, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| Apr 10, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| Apr 09, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| Apr 08, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| Apr 05, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 200 |
| Apr 04, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Apr 03, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 200 |
| Apr 02, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Apr 01, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Mar 28, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Mar 28, 2024 | 0.119 Dividend | |||||
| Mar 27, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | 100 |
| Mar 26, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | - |
| Mar 25, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | - |
| Mar 22, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | 1,400 |
| Mar 21, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | - |
| Mar 20, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | 100 |
| Mar 19, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.18 | 300 |
| Mar 18, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.98 | - |
| Mar 15, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.98 | - |
| Mar 14, 2024 | 14.16 | 14.16 | 14.10 | 14.10 | 13.98 | 5,100 |
| Mar 13, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.05 | 100 |
| Mar 12, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.57 | - |
| Mar 11, 2024 | 14.38 | 15.09 | 14.38 | 14.69 | 14.57 | 1,100 |
| Mar 08, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.00 | - |
| Mar 07, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.00 | 500 |
| Mar 06, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.30 | 300 |
| Mar 05, 2024 | 14.44 | 14.44 | 14.25 | 14.25 | 14.13 | 8,000 |
| Mar 04, 2024 | 13.94 | 14.50 | 13.94 | 14.50 | 14.38 | 4,800 |
| Mar 01, 2024 | 14.52 | 14.60 | 14.52 | 14.60 | 14.48 | 31,100 |
| Feb 29, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.07 | 400 |
| Feb 28, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.97 | 200 |
| Feb 27, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.97 | - |
| Feb 26, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.97 | - |
| Feb 23, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.97 | 200 |
| Feb 22, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.27 | - |
| Feb 21, 2024 | 14.77 | 14.77 | 14.39 | 14.39 | 14.27 | 500 |
| Feb 20, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.97 | - |
| Feb 16, 2024 | 13.90 | 14.09 | 13.90 | 14.09 | 13.97 | 23,200 |
| Feb 15, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.29 | 1,200 |
| Feb 14, 2024 | 13.48 | 13.49 | 12.94 | 13.00 | 12.89 | 1,700 |
| Feb 13, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.80 | 700 |
| Feb 12, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | - |
| Feb 09, 2024 | 14.18 | 14.50 | 14.18 | 14.50 | 14.38 | 900 |
| Feb 08, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.37 | 300 |
| Feb 07, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | 20,200 |
| Feb 06, 2024 | 14.52 | 14.52 | 14.28 | 14.28 | 14.16 | 1,100 |
| Feb 05, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.33 | 600 |
| Feb 02, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.48 | 200 |
| Feb 01, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
| Jan 31, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
| Jan 30, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
| Jan 29, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
| Jan 26, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | 100 |
| Jan 25, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
| Jan 24, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | 300 |
| Jan 23, 2024 | 15.13 | 15.13 | 14.93 | 15.08 | 14.96 | 900 |
| Jan 22, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.87 | 8,000 |
| Jan 19, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.87 | - |
| Jan 18, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.87 | - |
| Jan 17, 2024 | 14.74 | 14.99 | 14.74 | 14.99 | 14.87 | 2,100 |
| Jan 16, 2024 | 15.24 | 15.24 | 14.93 | 14.93 | 14.81 | 2,000 |
| Jan 12, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.82 | - |
| Jan 11, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.82 | - |
| Jan 10, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.82 | 200 |
| Jan 09, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | - |
| Jan 08, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | 100 |
| Jan 05, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | 100 |
| Jan 04, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.11 | - |
| Jan 03, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.11 | 500 |
| Jan 02, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.35 | - |
| Dec 29, 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.35 | - |
| Dec 28, 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.35 | - |
| Dec 27, 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.35 | 300 |
| Dec 26, 2023 | 13.55 | 14.21 | 13.55 | 14.21 | 14.09 | 2,400 |
| Dec 22, 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 14.00 | 100 |
| Dec 21, 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 14.11 | - |
| Dec 20, 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 14.11 | - |
| Dec 19, 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 14.11 | - |
| Dec 18, 2023 | 14.72 | 14.72 | 14.22 | 14.23 | 14.11 | 1,200 |
| Dec 15, 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 14.45 | 1,100 |
| Dec 14, 2023 | 14.81 | 14.87 | 14.81 | 14.87 | 14.75 | 400 |
| Dec 13, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | - |
| Dec 12, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | 200 |
| Dec 11, 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 14.25 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.