UK markets close in 8 hours 12 minutes

Olympus Corporation (OLYMY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
16.89-0.14 (-0.82%)
At close: 12:37PM EDT
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 202416.8617.5316.8616.9116.9116,900
12 Jun 202417.1317.1616.9717.0117.0117,000
11 Jun 202417.0317.0416.8916.8916.8919,300
10 Jun 202417.1517.2716.9216.9816.9818,600
07 Jun 202417.4417.4416.8016.8816.8854,300
06 Jun 202417.4217.4216.7016.7416.7415,400
05 Jun 202417.0117.0116.4416.5516.5527,400
04 Jun 202416.0516.1615.9516.0416.0497,200
03 Jun 202415.8815.8815.7615.8315.8324,800
31 May 202415.6216.1815.6215.7615.7662,800
30 May 202415.5915.6515.5915.6415.6432,700
29 May 202415.5315.5315.4515.4915.4933,900
28 May 202415.7915.8015.6915.7615.7621,300
24 May 202416.0516.2316.0516.2116.2123,600
23 May 202416.1616.2716.0616.0616.0620,500
22 May 202416.2316.2316.1016.1216.1229,900
21 May 202416.3316.6516.1616.2416.2446,800
20 May 202416.2716.3616.2216.3016.3034,900
17 May 202416.2616.2816.2216.2616.2625,000
16 May 202415.9515.9515.8415.8615.8628,800
15 May 202415.9116.0315.8516.0316.0323,500
14 May 202416.4716.4716.0116.0816.0827,200
13 May 202416.3016.3415.9316.2916.29211,400
10 May 202415.0015.7815.0015.5715.57109,300
09 May 202414.5015.0514.5014.7114.7127,500
08 May 202414.4314.5514.3814.5214.5227,100
07 May 202414.6914.7214.6314.6714.6728,500
06 May 202415.0515.0514.5314.6714.6731,400
03 May 202414.6514.6614.4914.6414.6439,100
02 May 202414.4314.5014.3614.4614.4636,900
01 May 202413.8314.0213.7613.8113.8121,300
30 Apr 202413.9913.9913.8213.8613.8681,700
29 Apr 202413.9514.0713.9014.0414.0454,700
26 Apr 202413.8413.9213.7713.8513.8547,300
25 Apr 202413.9214.0113.8714.0014.0037,400
24 Apr 202414.2314.2314.1614.1914.1955,600
23 Apr 202413.9914.0813.9914.0614.0676,300
22 Apr 202414.1214.1213.9213.9713.9756,500
19 Apr 202413.7913.7913.5013.6213.6235,600
18 Apr 202414.1914.2514.1614.1714.1759,200
17 Apr 202414.4314.4314.1414.1714.1760,100
16 Apr 202414.4414.5114.4214.4314.4388,300
15 Apr 202414.4914.6814.4014.4114.41333,500
12 Apr 202413.9713.9713.8213.8213.8225,500
11 Apr 202414.0514.1313.9514.0814.0848,900
10 Apr 202414.0614.0613.9614.0014.0032,200
09 Apr 202414.1014.1013.9514.0514.0549,800
08 Apr 202414.1414.1814.1214.1314.1343,000
05 Apr 202414.0514.1114.0414.0914.0948,100
04 Apr 202414.1314.1313.8413.9213.9223,100
03 Apr 202414.0114.1314.0114.0614.0623,800
02 Apr 202414.1514.1513.9814.0214.0241,200
01 Apr 202414.8314.8314.2814.4214.4253,700
28 Mar 202414.2614.4114.2314.3814.3837,100
27 Mar 202414.2914.5014.2314.4314.4322,500
26 Mar 202414.2514.2714.1814.1814.1849,300
25 Mar 202414.4714.6614.1814.3014.3046,300
22 Mar 202414.6514.6614.5814.6314.6332,300
21 Mar 202414.7214.8614.7214.8314.8322,100
20 Mar 202414.6014.6714.4814.6714.6724,800
19 Mar 202414.4614.5814.4214.5314.5373,600
18 Mar 202414.4814.5414.4814.5314.5324,500
15 Mar 202414.2214.4514.0614.1614.1626,400
14 Mar 202414.1014.1213.9713.9913.99232,400
13 Mar 202414.2914.3814.2714.3214.3229,300
12 Mar 202415.1215.1214.5614.7114.7149,200
11 Mar 202415.2615.2614.7214.7514.7531,400
08 Mar 202414.4614.5314.3614.4314.4353,600
07 Mar 202414.4614.4814.4214.4414.4417,700
06 Mar 202414.4214.5414.4014.4514.4534,600
05 Mar 202414.1814.3014.1814.2014.2030,000
04 Mar 202414.6814.6814.4814.5314.5347,100
01 Mar 202414.3014.7014.2714.5014.50121,000
29 Feb 202414.3814.6314.0914.1614.1621,500
28 Feb 202414.2814.4014.2814.3814.3818,800
27 Feb 202414.4314.5114.3514.4414.4419,700
26 Feb 202415.4515.4514.8114.8114.81172,300
23 Feb 202414.6114.7114.6014.7114.7140,700
22 Feb 202414.5814.6014.4314.5714.5723,600
21 Feb 202414.5914.7014.5614.6114.6146,700
20 Feb 202414.5014.6414.3614.3814.3827,700
16 Feb 202414.4214.4214.2714.3314.3316,800
15 Feb 202413.5614.0513.5613.7613.7639,800
14 Feb 202413.4213.4213.1313.3013.3049,300
13 Feb 202414.0514.0813.8913.8913.8942,600
12 Feb 202414.7014.7914.6814.7114.7124,600
09 Feb 202414.8615.1014.6114.7014.7041,000
08 Feb 202414.5414.6614.5114.6514.6522,200
07 Feb 202414.4714.5114.4314.5114.5140,000
06 Feb 202413.8914.4613.8914.4514.4532,900
05 Feb 202415.1715.1714.4614.5214.5232,400
02 Feb 202414.1715.1514.1714.8614.8624,400
01 Feb 202414.7014.8414.6914.8414.8424,100
31 Jan 202414.8314.9414.7114.7514.7517,900
30 Jan 202414.6914.9214.4414.4914.4936,900
29 Jan 202415.2615.2614.3114.7314.7394,700
26 Jan 202415.2515.2514.6714.7214.7279,500
25 Jan 202414.8515.0014.7414.7414.7434,600
24 Jan 202415.5415.5414.9414.9714.9754,600
23 Jan 202415.1015.3615.0615.1415.1440,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...