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 (%)
Sep 30, 2014 35.77 35.83 35.61 35.78 37,348 -0.02(-0.04%)
Sep 29, 2014 35.58 35.89 35.58 35.80 16,273 -0.25(-0.71%)
Sep 26, 2014 35.92 36.08 35.86 36.05 77,406 -0.51(-1.39%)
Sep 25, 2014 36.79 36.80 36.38 36.56 16,485 -0.36(-0.98%)
Sep 24, 2014 36.80 37.03 36.75 36.92 38,323 +0.88(+2.44%)
Sep 23, 2014 36.19 36.19 36.02 36.04 27,711 -0.12(-0.33%)
Sep 22, 2014 36.16 36.30 36.10 36.16 28,216 -0.35(-0.96%)
Sep 19, 2014 36.55 36.59 36.43 36.51 36,043 -0.03(-0.08%)
Sep 18, 2014 36.54 36.74 36.50 36.54 127,701 +0.41(+1.13%)
Sep 17, 2014 36.17 36.31 35.93 36.13 25,315 +0.03(+0.08%)
Sep 16, 2014 35.91 36.13 35.87 36.10 51,459 +0.55(+1.55%)
Sep 15, 2014 35.67 35.67 35.46 35.55 13,508 +0.05(+0.14%)
Sep 12, 2014 35.63 35.86 35.47 35.50 17,170 -0.29(-0.81%)
Sep 11, 2014 35.60 35.91 35.60 35.79 41,037 -0.35(-0.97%)
Sep 10, 2014 36.03 36.19 35.96 36.14 11,149 +0.13(+0.36%)
Sep 09, 2014 36.17 36.17 35.94 36.01 5,122 -0.75(-2.04%)
Sep 08, 2014 36.86 36.87 36.46 36.76 78,548 +0.02(+0.05%)
Sep 05, 2014 36.74 36.90 36.72 36.74 21,210 +0.39(+1.07%)
Sep 04, 2014 36.48 36.64 36.35 36.35 10,902 -0.48(-1.30%)
Sep 03, 2014 36.90 37.00 36.80 36.83 25,165 +0.38(+1.04%)
Sep 02, 2014 36.64 36.64 36.43 36.45 6,257 +0.92(+2.59%)
Aug 29, 2014 35.53 35.53 35.53 0 -0.07(-0.20%)
Aug 28, 2014 35.70 35.70 35.51 35.60 13,557 +0.20(+0.56%)
Aug 27, 2014 35.55 35.37 35.40 12,491 +0.10(+0.28%)
Aug 26, 2014 35.23 35.45 35.23 35.30 11,601 -0.41(-1.15%)
Aug 25, 2014 35.86 35.20 35.71 34,026 +0.51(+1.45%)
Aug 22, 2014 35.01 35.29 35.01 35.20 125,979 -0.57(-1.59%)
Aug 21, 2014 35.40 35.77 35.37 35.77 20,642 +0.98(+2.82%)
Aug 20, 2014 34.72 34.80 34.66 34.79 28,929 -0.09(-0.26%)
Aug 19, 2014 34.93 34.49 34.88 18,391 +0.39(+1.13%)
Aug 18, 2014 34.41 34.51 34.41 34.49 12,888 -0.14(-0.40%)
Aug 15, 2014 34.52 34.52 34.33 34.63 6,722 -0.39(-1.11%)
Aug 14, 2014 34.90 35.02 34.87 35.02 5,262 -0.08(-0.22%)
Aug 13, 2014 35.20 34.40 35.10 7,371 +0.70(+2.04%)
Aug 12, 2014 34.51 34.65 34.35 34.40 6,105 +0.05(+0.15%)
Aug 11, 2014 34.41 34.44 34.30 34.34 13,704 +0.85(+2.55%)
Aug 08, 2014 33.17 33.36 33.17 33.49 7,257 -2.02(-5.68%)
Aug 07, 2014 35.66 35.75 35.48 35.51 5,124 +0.84(+2.43%)
Aug 06, 2014 34.44 34.85 34.34 34.66 5,996 +0.14(+0.42%)
Aug 05, 2014 34.77 35.00 34.26 34.52 14,482 -1.06(-2.98%)
Aug 04, 2014 35.21 35.62 35.21 35.58 14,715 +0.27(+0.76%)
Aug 01, 2014 35.55 35.61 35.15 35.31 46,206 -0.68(-1.89%)
Jul 31, 2014 36.27 36.27 35.92 35.99 31,834 -0.50(-1.37%)
Jul 30, 2014 36.76 36.76 36.17 36.49 36,416 +0.52(+1.45%)
Jul 29, 2014 36.08 36.14 35.97 35.97 12,922 +0.22(+0.62%)
Jul 28, 2014 35.65 35.83 35.63 35.75 11,241 +0.01(+0.03%)
Jul 25, 2014 35.81 35.81 35.74 35.74 3,517 +0.76(+2.17%)
Jul 24, 2014 34.97 35.07 34.97 34.98 7,608 -0.29(-0.82%)
Jul 23, 2014 35.21 35.30 35.21 35.27 5,849 +0.03(+0.09%)
Jul 22, 2014 35.35 35.51 35.24 35.24 4,342 +0.02(+0.06%)
Jul 21, 2014 35.13 35.33 35.11 35.22 2,604 -0.13(-0.37%)
Jul 18, 2014 35.23 35.43 35.22 35.35 7,566 -0.19(-0.53%)
Jul 17, 2014 35.58 35.75 35.52 35.54 8,282 -0.82(-2.26%)
Jul 16, 2014 36.52 36.52 36.33 36.36 2,813 -0.24(-0.67%)
Jul 15, 2014 36.59 36.76 36.50 36.60 8,974 +0.05(+0.15%)
Jul 14, 2014 36.54 36.55 36.54 36.55 4,514 +0.87(+2.44%)
Jul 11, 2014 35.59 35.68 35.59 35.68 5,332 +0.41(+1.17%)
Jul 10, 2014 35.41 35.42 35.27 35.27 6,104 -0.63(-1.75%)
Jul 09, 2014 35.99 36.05 35.89 35.90 15,759 +0.16(+0.45%)
Jul 08, 2014 35.76 35.95 35.72 35.74 4,825 -0.28(-0.78%)
Jul 07, 2014 35.85 36.29 35.84 36.02 10,412 +0.70(+1.98%)
Jul 03, 2014 35.32 35.32 35.32 0 +0.05(+0.14%)
Jul 02, 2014 35.18 35.37 35.16 35.27 4,695 -0.32(-0.90%)
Jul 01, 2014 35.44 35.67 35.44 35.59 10,317 +1.09(+3.16%)
Jun 30, 2014 34.45 34.51 34.30 34.50 12,649 +0.09(+0.26%)
Jun 27, 2014 34.35 34.43 34.33 34.41 6,241 -0.43(-1.23%)
Jun 26, 2014 34.76 35.06 34.76 34.84 9,693 -0.36(-1.02%)
Jun 25, 2014 35.01 35.24 35.01 35.20 8,905 -0.08(-0.23%)
Jun 24, 2014 35.36 35.55 35.28 35.28 7,185 -0.11(-0.31%)
Jun 23, 2014 35.34 35.44 35.18 35.39 6,260 +1.54(+4.56%)
Jun 20, 2014 33.82 33.91 33.82 33.85 8,522 +0.54(+1.61%)
Jun 19, 2014 33.29 33.54 33.24 33.31 6,712 +0.32(+0.97%)
Jun 18, 2014 32.65 33.10 32.62 32.99 25,836 +0.71(+2.20%)
Jun 17, 2014 32.34 32.47 32.28 32.28 1,952 +0.06(+0.19%)
Jun 16, 2014 32.17 32.54 32.17 32.22 4,405 -0.39(-1.20%)
Jun 13, 2014 32.55 32.85 32.54 32.61 10,833 +0.22(+0.68%)
Jun 12, 2014 32.49 32.73 32.39 32.39 5,252 -0.42(-1.29%)
Jun 11, 2014 32.89 33.03 32.75 32.81 6,657 +0.47(+1.47%)
Jun 10, 2014 32.54 32.54 32.21 32.34 15,401 -0.79(-2.38%)
Jun 06, 2014 33.23 33.23 32.99 33.13 4,200 +0.11(+0.33%)
Jun 05, 2014 32.89 33.15 32.86 33.02 7,611 +0.57(+1.76%)
Jun 04, 2014 32.60 32.68 32.32 32.45 10,617 -0.28(-0.86%)
Jun 03, 2014 32.98 32.98 32.64 32.73 3,167 -0.24(-0.73%)
Jun 02, 2014 33.01 33.09 32.74 32.97 13,426 +0.47(+1.45%)
May 30, 2014 32.32 32.50 32.24 32.50 33,611 +0.27(+0.84%)
May 29, 2014 32.00 32.23 32.00 32.23 54,226 +0.35(+1.10%)
May 28, 2014 31.97 32.02 31.65 31.88 5,697 -0.50(-1.54%)
May 27, 2014 32.52 32.52 32.33 32.38 236,952 +0.98(+3.12%)
May 23, 2014 31.40 31.40 31.40 0 +0.51(+1.65%)
May 22, 2014 30.70 30.89 30.70 30.89 7,864 +0.35(+1.15%)
May 21, 2014 30.47 30.77 30.46 30.54 8,720 +0.73(+2.45%)
May 20, 2014 29.69 29.91 29.69 29.81 7,077 -0.40(-1.31%)
May 19, 2014 29.91 30.31 29.91 30.20 4,920 -0.18(-0.58%)
May 16, 2014 30.40 30.59 30.37 30.38 21,083 -0.58(-1.87%)
May 15, 2014 30.99 30.99 30.90 30.96 110,918 -0.32(-1.02%)
May 14, 2014 31.54 31.55 31.27 31.28 500,341 +0.01(+0.03%)
May 13, 2014 31.19 31.27 31.17 31.27 33,592 -0.01(-0.03%)
May 12, 2014 31.20 31.41 31.20 31.28 93,187 +1.78(+6.03%)
May 09, 2014 29.70 30.15 29.50 29.50 207,469 -0.79(-2.61%)
May 08, 2014 30.29 30.29 30.29 30.29 75,900 +0.04(+0.13%)
May 07, 2014 30.25 30.25 29.95 30.25 249,674 -0.69(-2.23%)
May 06, 2014 30.84 31.15 30.75 30.94 5,219 +0.04(+0.13%)
May 05, 2014 30.96 30.96 30.67 30.90 3,723 -0.05(-0.16%)
May 02, 2014 30.83 31.23 30.75 30.95 113,414 -0.10(-0.32%)
May 01, 2014 31.12 31.17 31.05 31.05 74,119 +0.36(+1.17%)
Apr 30, 2014 30.32 30.69 30.32 30.69 240,957 +0.54(+1.79%)
Apr 29, 2014 30.24 30.24 30.15 30.15 859 +0.07(+0.23%)
Apr 28, 2014 30.09 30.15 29.86 30.08 3,488 -0.50(-1.64%)
Apr 25, 2014 30.30 30.58 30.22 30.58 12,410 +0.26(+0.86%)
Apr 24, 2014 30.23 30.33 30.23 30.32 2,904 +0.00(+0.00%)
Apr 23, 2014 30.15 30.32 30.15 30.32 4,341 +0.65(+2.19%)
Apr 22, 2014 29.85 29.85 29.67 29.67 4,100 +0.49(+1.68%)
Apr 21, 2014 29.04 29.22 29.04 29.18 126,938 -0.15(-0.51%)
Apr 17, 2014 29.33 29.33 29.33 0 -0.59(-1.97%)
Apr 16, 2014 29.75 29.92 29.75 29.92 435,751 +1.58(+5.58%)
Apr 15, 2014 28.29 28.34 28.18 28.34 18,073 -0.70(-2.41%)
Apr 14, 2014 28.93 29.04 28.93 29.04 5,687 -0.18(-0.62%)
Apr 11, 2014 29.30 29.33 29.14 29.22 0 -0.98(-3.25%)
Apr 10, 2014 30.43 30.44 30.15 30.20 9,723 +0.68(+2.30%)
Apr 09, 2014 29.41 29.52 29.41 29.52 1,268 -0.10(-0.34%)
Apr 08, 2014 29.66 29.66 29.42 29.62 2,984 -1.13(-3.67%)
Apr 07, 2014 30.75 30.75 30.75 30.75 329 -0.83(-2.63%)
Apr 04, 2014 31.68 31.70 31.58 31.58 0 -0.01(-0.03%)
Apr 03, 2014 31.59 31.59 31.59 31.59 272 +0.01(+0.03%)
Apr 02, 2014 31.50 31.58 31.50 31.58 262 -0.05(-0.16%)
Apr 01, 2014 31.66 31.70 31.63 31.63 5,641 -0.40(-1.25%)
Mar 31, 2014 31.93 32.03 31.93 32.03 1,076 -0.56(-1.72%)
Mar 28, 2014 32.65 32.68 32.56 32.59 0 -0.78(-2.34%)
Mar 27, 2014 33.37 33.37 33.37 33.37 241 +0.17(+0.51%)
Mar 26, 2014 32.97 33.20 32.97 33.20 1,664 +1.60(+5.06%)
Mar 25, 2014 31.44 31.60 31.44 31.60 375 +0.27(+0.86%)
Mar 24, 2014 31.09 31.33 30.94 31.33 1,268 +0.30(+0.97%)
Mar 21, 2014 31.03 31.03 31.03 31.03 168 +0.14(+0.45%)
Mar 20, 2014 30.89 30.89 30.89 30.89 1,157 -1.39(-4.31%)
Mar 19, 2014 32.43 32.43 32.20 32.28 8,187 -0.70(-2.12%)
Mar 18, 2014 32.83 32.98 32.83 32.98 1,118 +1.44(+4.57%)
Mar 14, 2014 31.54 31.54 31.54 88 -0.97(-2.98%)
Mar 13, 2014 32.86 32.86 32.51 32.51 2,809 -0.69(-2.08%)
Mar 12, 2014 33.03 33.20 33.03 33.20 1,545 -0.88(-2.58%)
Mar 11, 2014 34.09 34.09 34.08 34.08 630 +0.13(+0.38%)
Mar 07, 2014 33.95 33.95 33.95 179 -0.37(-1.08%)
Mar 06, 2014 34.32 34.32 34.32 34.32 273 +0.21(+0.62%)
Mar 05, 2014 33.97 34.11 33.93 34.11 1,499 +0.41(+1.22%)
Mar 04, 2014 33.73 33.74 33.58 33.70 3,062 +0.21(+0.63%)
Mar 03, 2014 33.49 33.49 33.49 33.49 336 -1.04(-3.01%)
Feb 28, 2014 34.63 34.70 34.40 34.53 0 +1.03(+3.07%)
Feb 27, 2014 33.50 33.50 33.50 33.50 762 +0.64(+1.95%)
Feb 26, 2014 32.86 32.86 32.86 32.86 1,492 +0.81(+2.53%)
Feb 25, 2014 32.20 32.20 32.01 32.05 4,068 -0.05(-0.16%)
Feb 24, 2014 31.93 32.11 31.93 32.10 599 +0.47(+1.49%)
Feb 20, 2014 31.63 31.63 31.63 59 -0.56(-1.74%)
Feb 19, 2014 32.43 32.43 32.19 32.19 711 -0.92(-2.78%)
Feb 18, 2014 32.81 33.11 32.81 33.11 1,304 +0.63(+1.94%)
Feb 14, 2014 32.48 32.48 32.48 0 -0.41(-1.25%)
Feb 13, 2014 32.68 32.89 32.68 32.89 1,998 -0.15(-0.45%)
Feb 12, 2014 33.05 33.05 32.96 33.04 1,002 +0.23(+0.70%)
Feb 11, 2014 32.64 32.82 32.64 32.81 2,343 +0.16(+0.49%)
Feb 10, 2014 32.15 32.65 32.15 32.65 9,310 +0.61(+1.90%)
Feb 07, 2014 31.20 32.08 31.20 32.04 0 +2.17(+7.26%)
Feb 06, 2014 29.58 29.87 29.57 29.87 6,656 +1.07(+3.72%)
Feb 05, 2014 28.74 28.80 28.74 28.80 1,027 +0.74(+2.64%)
Feb 04, 2014 27.78 28.06 27.67 28.06 8,698 -0.65(-2.26%)
Feb 03, 2014 28.77 28.78 28.67 28.71 1,603 -0.63(-2.15%)
Jan 31, 2014 29.34 29.34 29.34 29.34 0 -0.79(-2.62%)
Jan 30, 2014 30.05 30.17 30.05 30.13 1,224 +0.35(+1.18%)
Jan 29, 2014 29.78 29.78 29.78 29.78 1,014 +0.55(+1.88%)
Jan 28, 2014 29.14 29.23 29.14 29.23 1,442 -0.17(-0.58%)
Jan 27, 2014 29.51 29.55 29.40 29.40 1,755 -0.45(-1.51%)
Jan 24, 2014 29.85 29.85 29.85 29.85 0 +0.05(+0.17%)
Jan 23, 2014 29.77 29.80 29.75 29.80 2,210 -0.22(-0.73%)
Jan 22, 2014 30.03 30.03 30.02 30.02 624 +0.34(+1.15%)
Jan 21, 2014 29.65 29.68 29.49 29.68 2,455 -0.90(-2.94%)
Jan 16, 2014 30.58 30.58 30.58 0 +0.52(+1.73%)
Jan 15, 2014 29.95 30.06 29.95 30.06 1,423 +0.18(+0.60%)
Jan 14, 2014 29.91 29.91 29.74 29.88 8,732 -1.32(-4.25%)
Jan 13, 2014 31.21 31.30 31.15 31.20 9,851 +0.11(+0.37%)
Jan 10, 2014 30.87 31.09 30.87 31.09 3,797 +0.26(+0.84%)
Jan 09, 2014 30.79 30.83 30.79 30.83 821 +0.13(+0.42%)
Jan 08, 2014 30.72 30.73 30.70 30.70 1,681 -0.53(-1.70%)
Jan 06, 2014 31.23 31.23 31.23 17 -0.52(-1.64%)
Jan 03, 2014 31.67 31.86 31.64 31.75 0 +0.27(+0.86%)
Jan 02, 2014 31.63 31.63 31.48 31.48 886 -0.52(-1.62%)
Dec 31, 2013 32.00 32.00 32.00 0 +0.13(+0.41%)
Dec 30, 2013 31.87 31.87 31.87 31.87 221 -0.58(-1.79%)
Dec 23, 2013 32.45 32.45 32.45 76 +0.12(+0.37%)
Dec 20, 2013 32.17 32.33 32.05 32.33 3,614 +0.60(+1.89%)
Dec 19, 2013 31.68 31.73 31.68 31.73 1,714 +0.26(+0.83%)
Dec 18, 2013 31.48 32.07 31.36 31.47 11,436 +0.32(+1.03%)
Dec 17, 2013 31.05 31.15 31.05 31.15 1,315 +0.15(+0.50%)
Dec 16, 2013 31.05 31.07 31.00 31.00 2,351 -0.71(-2.25%)
Dec 13, 2013 31.70 31.82 31.70 31.71 1,799 +0.34(+1.08%)
Dec 12, 2013 31.44 31.44 31.32 31.37 1,525 -0.69(-2.15%)
Dec 11, 2013 32.18 32.18 31.96 32.06 1,385 -0.76(-2.32%)
Dec 10, 2013 32.73 32.83 32.73 32.82 2,108 +0.31(+0.94%)
Dec 09, 2013 32.51 32.51 32.51 32.51 160 +0.66(+2.08%)
Dec 06, 2013 32.07 32.07 31.68 31.85 2,535 +0.41(+1.30%)
Dec 05, 2013 31.40 31.48 31.40 31.44 1,357 -0.62(-1.93%)
Dec 04, 2013 32.02 32.06 32.02 32.06 1,564 -0.45(-1.38%)
Dec 03, 2013 32.57 32.73 32.51 32.51 3,573 -0.59(-1.78%)
Dec 02, 2013 33.15 33.15 33.10 33.10 800 -0.48(-1.43%)
Nov 29, 2013 33.59 33.59 33.58 33.58 700 +0.33(+0.99%)
Nov 27, 2013 33.43 33.43 33.25 33.25 1,666 -0.17(-0.51%)
Nov 26, 2013 33.42 33.42 33.42 33.42 100 -0.18(-0.54%)
Nov 25, 2013 33.61 33.61 33.56 33.60 1,390 +0.15(+0.45%)
Nov 22, 2013 33.30 33.51 33.30 33.45 3,957 +0.15(+0.45%)
Nov 21, 2013 33.02 33.30 33.02 33.30 2,030 +0.72(+2.21%)
Nov 20, 2013 32.72 32.72 32.58 32.58 1,500 -0.23(-0.70%)
Nov 19, 2013 32.81 32.81 32.81 32.81 1,200 +0.88(+2.76%)
Nov 18, 2013 31.90 31.93 31.90 31.93 1,122 +0.04(+0.13%)
Nov 15, 2013 31.88 31.89 31.82 31.89 3,203 +1.17(+3.81%)
Nov 14, 2013 30.71 30.81 30.71 30.72 7,660 +0.44(+1.44%)
Nov 12, 2013 30.10 30.28 30.04 30.28 4,221 +0.03(+0.11%)
Nov 11, 2013 30.20 30.25 30.20 30.25 1,804 -0.66(-2.14%)
Nov 08, 2013 30.91 30.91 30.91 30.91 3,698 -0.30(-0.96%)
Nov 05, 2013 31.21 31.21 31.21 0 -0.04(-0.13%)
Nov 04, 2013 31.13 31.25 31.13 31.25 306 +0.19(+0.61%)
Nov 01, 2013 31.07 31.07 31.06 31.06 300 -0.94(-2.94%)
Oct 31, 2013 31.93 32.00 31.93 32.00 500 -0.47(-1.45%)
Oct 30, 2013 32.51 32.52 32.39 32.47 1,593 +0.32(+1.00%)
Oct 29, 2013 32.17 32.19 32.15 32.15 1,754 +0.35(+1.10%)
Oct 28, 2013 31.84 31.84 31.80 31.80 900 +0.01(+0.03%)
Oct 25, 2013 31.84 31.84 31.79 31.79 368 +0.18(+0.57%)
Oct 24, 2013 31.65 31.75 31.61 31.61 1,277 +0.47(+1.51%)
Oct 23, 2013 31.11 31.14 31.11 31.14 267 -0.85(-2.65%)
Oct 22, 2013 31.99 31.99 31.99 31.99 100 +0.17(+0.53%)
Oct 21, 2013 31.88 31.88 31.80 31.82 5,248 +0.09(+0.27%)
Oct 17, 2013 31.73 31.73 31.73 113 +0.50(+1.58%)
Oct 16, 2013 31.15 31.24 31.10 31.24 1,350 -0.20(-0.64%)
Oct 15, 2013 31.46 31.46 31.36 31.44 1,937 -0.38(-1.19%)
Oct 14, 2013 31.50 31.82 31.50 31.82 1,367 -0.02(-0.06%)
Oct 11, 2013 31.76 31.84 31.76 31.84 404 +0.27(+0.86%)
Oct 10, 2013 31.27 31.57 31.27 31.57 2,700 +0.82(+2.67%)
Oct 09, 2013 30.52 30.75 30.52 30.75 976 +0.91(+3.05%)
Oct 08, 2013 29.89 29.92 29.84 29.84 2,587 -0.11(-0.37%)
Oct 07, 2013 29.85 29.99 29.85 29.95 1,513 -0.68(-2.22%)
Oct 04, 2013 30.63 30.63 30.51 30.63 300 +0.12(+0.40%)
Oct 03, 2013 30.66 30.66 30.51 30.51 1,571 +0.70(+2.33%)
Oct 02, 2013 29.81 29.83 29.81 29.81 1,093 -0.69(-2.26%)
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.