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

Olympus Corp ADR (OP: OCPNY )

18.00 UNCHANGED
Last Price Updated: 2:34 PM EST, Jan 31, 2023 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 30, 2012 16.30 16.30 16.30 16.30 510 -0.15(-0.91%)
Mar 29, 2012 16.30 16.59 16.25 16.45 1,922 +0.33(+2.05%)
Mar 28, 2012 15.94 16.12 15.94 16.12 600 +0.26(+1.64%)
Mar 27, 2012 15.48 15.86 15.48 15.86 11,443 +0.01(+0.06%)
Mar 26, 2012 15.92 16.04 15.70 15.85 23,300 -0.25(-1.55%)
Mar 23, 2012 16.10 16.10 16.00 16.10 1,650 +0.26(+1.64%)
Mar 22, 2012 15.84 15.84 15.84 15.84 500 +0.07(+0.44%)
Mar 21, 2012 15.50 15.77 15.50 15.77 1,200 -0.37(-2.29%)
Mar 20, 2012 16.15 16.15 16.14 16.14 1,400 -0.05(-0.31%)
Mar 19, 2012 16.19 16.19 16.19 16.19 221 +0.15(+0.94%)
Mar 16, 2012 16.02 16.07 16.00 16.04 18,570 +0.36(+2.30%)
Mar 15, 2012 15.68 15.68 15.68 15.68 100 -0.45(-2.79%)
Mar 13, 2012 16.13 16.13 16.13 0 -0.06(-0.37%)
Mar 09, 2012 16.19 16.19 16.19 16.19 0 -0.10(-0.61%)
Mar 08, 2012 16.29 16.29 16.29 16.29 200 +0.44(+2.78%)
Mar 07, 2012 15.71 15.90 15.71 15.85 1,863 -0.41(-2.52%)
Mar 06, 2012 15.72 16.26 15.72 16.26 1,100 +0.76(+4.90%)
Mar 05, 2012 15.61 15.61 15.27 15.50 8,631 -0.95(-5.78%)
Mar 02, 2012 16.45 16.45 16.45 16.45 400 -0.05(-0.30%)
Mar 01, 2012 16.51 16.51 16.50 16.50 3,721 -0.65(-3.79%)
Feb 29, 2012 17.05 17.44 16.39 17.15 4,040 +0.07(+0.41%)
Feb 28, 2012 17.30 17.50 17.08 17.08 2,979 -0.20(-1.16%)
Feb 27, 2012 17.32 17.32 17.28 17.28 545 -0.17(-0.97%)
Feb 24, 2012 17.10 17.81 17.10 17.45 6,328 -0.35(-1.97%)
Feb 23, 2012 17.62 17.80 17.60 17.80 6,078 +0.90(+5.33%)
Feb 22, 2012 16.92 17.00 16.58 16.90 11,786 +0.73(+4.51%)
Feb 21, 2012 16.47 16.47 16.17 16.17 7,139 +0.42(+2.67%)
Feb 17, 2012 15.75 15.75 15.75 15.75 1,456 -0.50(-3.08%)
Feb 16, 2012 16.33 16.33 16.05 16.25 2,500 -0.20(-1.22%)
Feb 15, 2012 16.70 16.70 16.45 16.45 6,500 +0.09(+0.55%)
Feb 14, 2012 16.51 16.55 16.36 16.36 7,496 +0.65(+4.14%)
Feb 13, 2012 16.32 16.32 15.71 15.71 4,450 -0.49(-3.02%)
Feb 10, 2012 16.20 16.20 16.20 16.20 2,100 -0.03(-0.18%)
Feb 09, 2012 16.33 16.73 16.23 16.23 12,604 +0.18(+1.12%)
Feb 08, 2012 16.20 16.20 15.93 16.05 22,376 +0.13(+0.82%)
Feb 07, 2012 16.10 16.30 15.84 15.92 29,690 -0.62(-3.75%)
Feb 06, 2012 16.57 16.57 16.26 16.54 3,695 +0.04(+0.24%)
Feb 03, 2012 16.68 16.68 16.50 16.50 8,233 -0.47(-2.77%)
Feb 02, 2012 16.98 16.98 16.66 16.97 2,959 +0.12(+0.71%)
Feb 01, 2012 16.73 17.00 16.70 16.85 14,147 +0.20(+1.20%)
Jan 31, 2012 16.65 17.00 16.65 16.65 3,932 -0.20(-1.19%)
Jan 30, 2012 16.64 16.90 16.25 16.85 5,253 -0.15(-0.88%)
Jan 27, 2012 16.81 17.00 16.50 17.00 9,111 +0.12(+0.71%)
Jan 26, 2012 16.65 16.88 16.30 16.88 10,000 +0.53(+3.24%)
Jan 25, 2012 16.65 16.65 16.15 16.35 2,588 -0.15(-0.91%)
Jan 24, 2012 16.77 16.77 16.50 16.50 4,519 -0.65(-3.79%)
Jan 23, 2012 16.87 17.25 16.67 17.15 38,038 +1.27(+8.00%)
Jan 20, 2012 15.74 16.00 15.74 15.88 23,329 +0.28(+1.79%)
Jan 19, 2012 15.75 15.75 15.50 15.60 2,585 -0.30(-1.89%)
Jan 18, 2012 15.48 15.90 15.48 15.90 3,633 +0.90(+6.00%)
Jan 17, 2012 15.00 15.00 14.88 15.00 1,300 -1.02(-6.37%)
Jan 13, 2012 16.27 16.27 15.55 16.02 5,673 -0.48(-2.91%)
Jan 12, 2012 16.38 16.73 16.35 16.50 3,237 +0.65(+4.10%)
Jan 11, 2012 15.78 16.18 15.78 15.85 9,302 -0.68(-4.11%)
Jan 10, 2012 16.23 16.53 15.65 16.53 36,831 +3.12(+23.27%)
Jan 09, 2012 13.71 13.91 13.41 13.41 7,896 +0.14(+1.06%)
Jan 06, 2012 13.46 13.46 13.27 13.27 8,189 +0.27(+2.08%)
Jan 05, 2012 13.02 13.04 12.95 13.00 7,790 -0.07(-0.54%)
Jan 04, 2012 12.92 13.07 12.84 13.07 960 -0.28(-2.10%)
Dec 30, 2011 13.29 13.49 13.29 13.35 3,342 +0.05(+0.38%)
Dec 29, 2011 12.72 13.30 12.72 13.30 3,070 +1.39(+11.67%)
Dec 28, 2011 12.29 12.29 11.90 11.91 8,825 -0.60(-4.80%)
Dec 27, 2011 12.84 12.84 12.51 12.51 8,601 -0.37(-2.87%)
Dec 23, 2011 12.84 12.96 12.84 12.88 3,688 -0.47(-3.52%)
Dec 21, 2011 13.69 13.69 13.35 13.35 17,509 -0.95(-6.64%)
Dec 20, 2011 14.03 15.20 14.03 14.30 93,984 +4.04(+39.38%)
Dec 19, 2011 12.07 12.07 10.26 10.26 62,487 -2.74(-21.08%)
Dec 16, 2011 12.70 13.55 12.70 13.00 12,377 +0.15(+1.17%)
Dec 15, 2011 12.25 12.90 12.25 12.85 36,419 -3.25(-20.19%)
Dec 14, 2011 16.03 16.60 13.10 16.10 74,407 -1.40(-8.00%)
Dec 13, 2011 17.40 17.65 17.30 17.50 45,704 +1.10(+6.71%)
Dec 12, 2011 16.41 16.51 16.15 16.40 22,649 +1.10(+7.19%)
Dec 09, 2011 15.26 15.50 15.15 15.30 39,328 +0.18(+1.19%)
Dec 08, 2011 15.03 15.27 15.00 15.12 9,657 +0.32(+2.16%)
Dec 07, 2011 14.40 14.80 14.31 14.80 29,454 +0.58(+4.08%)
Dec 06, 2011 15.08 15.08 13.90 14.22 110,483 +0.42(+3.04%)
Dec 05, 2011 14.30 14.30 13.75 13.80 21,324 +0.77(+5.91%)
Dec 02, 2011 13.10 13.50 13.02 13.03 13,442 +0.04(+0.31%)
Dec 01, 2011 13.50 13.50 12.98 12.99 14,901 -0.21(-1.59%)
Nov 30, 2011 13.13 13.39 13.02 13.20 34,413 +0.70(+5.60%)
Nov 29, 2011 12.69 13.00 12.48 12.50 42,370 +0.00(+0.00%)
Nov 28, 2011 13.20 13.20 12.50 12.50 87,413 -1.15(-8.42%)
Nov 25, 2011 13.90 13.95 13.00 13.65 109,163 +2.46(+21.98%)
Nov 23, 2011 11.20 11.27 10.95 11.19 49,991 +0.09(+0.81%)
Nov 22, 2011 11.00 11.20 10.70 11.10 99,492 +1.65(+17.46%)
Nov 21, 2011 9.500 9.500 8.910 9.450 59,983 +1.45(+18.12%)
Nov 18, 2011 7.750 8.300 7.020 8.000 74,945 -1.25(-13.51%)
Nov 17, 2011 10.05 10.05 9.200 9.250 43,752 -0.45(-4.64%)
Nov 16, 2011 9.900 10.45 9.480 9.700 74,979 -1.35(-12.22%)
Nov 15, 2011 11.41 11.50 10.70 11.05 342,701 +1.25(+12.76%)
Nov 14, 2011 9.850 10.50 9.550 9.800 190,430 +3.04(+44.97%)
Nov 11, 2011 6.700 7.100 6.500 6.760 229,756 +0.81(+13.61%)
Nov 10, 2011 6.300 6.300 5.500 5.950 245,286 -1.10(-15.60%)
Nov 09, 2011 7.700 7.700 6.870 7.050 220,796 -2.00(-22.10%)
Nov 08, 2011 9.200 9.600 8.530 9.050 134,390 -4.67(-34.04%)
Nov 07, 2011 13.45 14.00 13.25 13.72 29,831 -1.18(-7.92%)
Nov 04, 2011 14.95 15.05 14.50 14.90 21,291 -0.70(-4.49%)
Nov 03, 2011 15.69 15.69 15.50 15.60 7,298 +0.12(+0.78%)
Nov 02, 2011 15.57 15.60 15.45 15.48 6,128 +0.18(+1.18%)
Nov 01, 2011 15.60 15.60 15.30 15.30 4,522 -0.31(-1.99%)
Oct 31, 2011 15.71 15.73 15.50 15.61 12,803 -0.79(-4.82%)
Oct 28, 2011 16.27 16.40 15.92 16.40 31,897 -0.80(-4.65%)
Oct 27, 2011 17.80 18.37 17.07 17.20 75,407 +2.20(+14.67%)
Oct 26, 2011 15.17 15.90 14.90 15.00 139,202 -0.87(-5.48%)
Oct 25, 2011 15.79 15.87 15.33 15.87 69,810 +1.37(+9.45%)
Oct 24, 2011 14.94 15.80 14.50 14.50 117,453 -2.50(-14.71%)
Oct 21, 2011 16.61 17.90 16.61 17.00 32,649 +0.15(+0.89%)
Oct 20, 2011 17.38 17.38 16.70 16.85 40,165 -1.25(-6.91%)
Oct 19, 2011 18.29 18.29 17.90 18.10 137,060 -0.70(-3.72%)
Oct 18, 2011 18.66 19.10 18.66 18.80 7,150 -1.08(-5.43%)
Oct 17, 2011 20.36 20.85 19.85 19.88 10,506 -6.27(-23.98%)
Oct 14, 2011 26.65 26.65 26.15 26.15 9,687 -5.95(-18.54%)
Oct 13, 2011 32.10 32.10 32.10 32.10 400 +0.40(+1.26%)
Oct 12, 2011 31.00 31.90 31.00 31.70 8,060 +0.05(+0.16%)
Oct 10, 2011 31.65 31.65 31.65 0 +0.32(+1.02%)
Oct 07, 2011 31.33 31.33 31.33 31.33 271 +0.52(+1.69%)
Oct 06, 2011 30.90 31.00 30.81 30.81 1,400 +0.99(+3.32%)
Oct 05, 2011 29.82 29.82 29.82 29.82 200 +0.02(+0.07%)
Oct 04, 2011 29.80 29.80 29.80 29.80 137 +0.28(+0.95%)
Oct 03, 2011 30.20 30.20 29.52 29.52 1,959 -1.38(-4.47%)
Sep 30, 2011 31.35 31.60 30.90 30.90 2,107 -0.48(-1.53%)
Sep 28, 2011 31.38 31.38 31.38 31.38 0 -0.52(-1.63%)
Sep 27, 2011 31.50 31.90 31.50 31.90 875 +1.65(+5.45%)
Sep 26, 2011 29.92 30.25 29.92 30.25 700 +1.15(+3.95%)
Sep 23, 2011 28.63 29.10 28.63 29.10 288 -0.72(-2.41%)
Sep 21, 2011 29.82 29.82 29.82 0 +1.11(+3.87%)
Sep 20, 2011 28.93 28.93 28.71 28.71 538 +0.51(+1.81%)
Sep 19, 2011 28.20 28.20 28.20 28.20 450 -0.99(-3.39%)
Sep 16, 2011 29.19 29.19 29.19 29.19 1,230 +1.84(+6.73%)
Sep 15, 2011 27.16 27.50 27.16 27.35 2,893 +0.30(+1.11%)
Sep 14, 2011 26.61 27.05 26.61 27.05 2,000 -0.70(-2.52%)
Sep 13, 2011 27.73 27.75 27.73 27.75 2,412 +0.50(+1.83%)
Sep 12, 2011 27.25 27.25 27.25 27.25 131 -1.20(-4.22%)
Sep 09, 2011 28.50 28.50 28.03 28.45 3,033 -0.56(-1.93%)
Sep 08, 2011 29.01 29.01 29.01 29.01 136 +0.10(+0.35%)
Sep 02, 2011 28.91 28.91 28.91 1,015 -0.54(-1.83%)
Sep 01, 2011 29.40 29.66 29.40 29.45 437 +0.25(+0.86%)
Aug 31, 2011 29.20 29.20 29.20 29.20 400 -0.05(-0.17%)
Aug 29, 2011 29.25 29.25 29.25 0 +0.07(+0.24%)
Aug 26, 2011 28.82 29.18 28.82 29.18 410 +0.81(+2.86%)
Aug 25, 2011 28.37 28.37 28.37 28.37 111 -0.49(-1.70%)
Aug 24, 2011 28.80 28.86 28.80 28.86 901 +1.00(+3.59%)
Aug 19, 2011 27.86 27.86 27.86 0 +0.05(+0.18%)
Aug 18, 2011 27.75 27.81 27.75 27.81 125,009 -1.42(-4.86%)
Aug 15, 2011 29.23 29.23 29.23 0 +0.15(+0.52%)
Aug 11, 2011 29.08 29.08 29.08 0 -0.29(-0.99%)
Aug 10, 2011 29.61 29.61 29.37 29.37 500 -1.16(-3.80%)
Aug 09, 2011 31.42 31.42 30.53 30.53 1,676 -0.12(-0.39%)
Aug 08, 2011 30.48 30.94 30.48 30.65 1,500 -3.80(-11.04%)
Aug 02, 2011 34.45 34.45 34.45 34.45 0 -0.60(-1.71%)
Aug 01, 2011 35.62 35.62 35.05 35.05 2,200 -0.25(-0.71%)
Jul 29, 2011 35.30 35.30 35.30 35.30 143 +0.31(+0.89%)
Jul 22, 2011 34.99 34.99 34.99 0 +0.49(+1.42%)
Jul 21, 2011 34.43 34.50 34.43 34.50 600 +0.52(+1.53%)
Jul 20, 2011 33.90 33.98 33.90 33.98 878 +1.17(+3.57%)
Jul 18, 2011 32.81 32.81 32.81 0 -0.57(-1.71%)
Jul 13, 2011 33.38 33.38 33.38 0 +0.15(+0.45%)
Jul 12, 2011 33.23 33.23 33.23 33.23 200 +0.06(+0.18%)
Jul 11, 2011 33.17 33.17 33.17 33.17 200 -0.42(-1.25%)
Jul 08, 2011 33.49 33.59 33.49 33.59 916 -0.41(-1.21%)
Jul 07, 2011 33.89 34.00 33.89 34.00 1,000 +0.45(+1.34%)
Jul 06, 2011 33.55 33.55 33.55 33.55 453 -0.05(-0.15%)
Jul 01, 2011 33.60 33.60 33.60 0 +0.00(+0.00%)
Jun 30, 2011 33.60 33.60 33.60 33.60 627 +0.19(+0.57%)
Jun 27, 2011 33.41 33.41 33.41 0 +0.00(+0.00%)
Jun 24, 2011 33.41 33.41 33.41 33.41 124 -1.41(-4.05%)
Jun 22, 2011 34.82 34.82 34.82 0 -0.52(-1.47%)
Jun 21, 2011 34.76 35.34 34.76 35.34 4,500 +0.45(+1.29%)
Jun 20, 2011 34.75 34.89 34.75 34.89 1,700 +1.59(+4.77%)
Jun 17, 2011 33.30 33.30 33.30 33.30 700 +0.11(+0.33%)
Jun 16, 2011 33.07 33.26 32.86 33.19 17,100 +0.28(+0.85%)
Jun 15, 2011 33.24 33.24 32.91 32.91 300 -0.47(-1.41%)
Jun 14, 2011 33.10 33.38 33.10 33.38 1,200 +0.38(+1.15%)
Jun 13, 2011 32.98 33.00 32.93 33.00 900 +0.67(+2.07%)
Jun 10, 2011 32.33 32.33 32.33 32.33 1,085 +0.54(+1.70%)
Jun 09, 2011 31.79 31.79 31.79 31.79 100 +0.93(+3.01%)
Jun 08, 2011 30.86 30.86 30.86 30.86 1,739 +0.65(+2.15%)
Jun 02, 2011 30.21 30.21 30.21 0 +0.36(+1.21%)
May 23, 2011 29.85 29.85 29.85 0 -0.85(-2.77%)
May 20, 2011 30.70 30.70 30.70 30.70 110 +0.28(+0.92%)
May 19, 2011 30.42 30.42 30.42 30.42 400 -0.36(-1.17%)
May 18, 2011 30.78 30.78 30.78 30.78 210 +0.53(+1.75%)
May 17, 2011 30.25 30.25 30.25 30.25 796 +0.25(+0.83%)
May 16, 2011 30.00 30.00 30.00 30.00 200 +0.51(+1.73%)
May 13, 2011 29.51 29.51 29.49 29.49 518 +0.69(+2.40%)
May 12, 2011 28.38 28.80 28.38 28.80 21,900 -0.85(-2.87%)
May 11, 2011 29.60 29.65 29.59 29.65 900 +0.61(+2.10%)
May 06, 2011 29.04 29.04 29.04 0 +0.84(+2.98%)
May 04, 2011 28.20 28.20 28.20 0 -0.46(-1.61%)
May 03, 2011 28.66 28.66 28.66 28.66 200 +0.23(+0.81%)
May 02, 2011 28.45 28.47 28.43 28.43 650 +0.24(+0.85%)
Apr 29, 2011 28.19 28.19 28.19 28.19 200 +0.40(+1.44%)
Apr 28, 2011 27.79 27.79 27.79 27.79 200 +0.79(+2.93%)
Apr 27, 2011 26.80 27.00 26.80 27.00 1,249 +0.00(+0.00%)
Apr 26, 2011 26.93 27.03 26.93 27.00 931 -0.50(-1.82%)
Apr 21, 2011 27.50 27.50 27.50 0 +1.29(+4.92%)
Apr 19, 2011 26.21 26.21 26.21 26.21 0 -0.39(-1.47%)
Apr 07, 2011 26.60 26.60 26.60 26.60 0 -0.02(-0.08%)
Apr 06, 2011 26.62 26.62 26.62 26.62 500 -0.29(-1.08%)
Apr 05, 2011 26.91 26.91 26.91 26.91 100 -0.02(-0.07%)
Apr 04, 2011 26.93 26.93 26.93 26.93 1,000 -0.16(-0.59%)
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.