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, 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%)
Apr 01, 2011 27.09 27.09 27.09 27.09 200 -0.91(-3.25%)
Mar 31, 2011 28.00 28.00 28.00 28.00 551 +0.21(+0.76%)
Mar 30, 2011 27.79 27.79 27.79 27.79 800 +0.90(+3.35%)
Mar 29, 2011 26.90 26.90 26.88 26.89 3,470 +0.09(+0.34%)
Mar 28, 2011 26.80 26.80 26.80 26.80 1,818 -0.58(-2.12%)
Mar 25, 2011 27.35 27.39 27.23 27.38 2,105 -0.36(-1.30%)
Mar 24, 2011 27.54 27.74 27.54 27.74 965 -0.07(-0.25%)
Mar 23, 2011 27.81 27.81 27.81 27.81 200 -0.81(-2.83%)
Mar 22, 2011 28.62 28.62 28.62 28.62 1,886 -1.20(-4.02%)
Mar 21, 2011 29.38 29.82 29.38 29.82 7,435 +2.29(+8.32%)
Mar 16, 2011 27.53 27.53 27.53 27.53 0 +1.50(+5.76%)
Mar 15, 2011 25.40 26.03 25.40 26.03 1,200 -2.00(-7.14%)
Mar 14, 2011 28.03 28.03 28.03 28.03 311 -1.01(-3.48%)
Mar 09, 2011 29.04 29.04 29.04 29.04 0 +0.23(+0.80%)
Mar 03, 2011 28.81 28.81 28.81 28.81 0 -0.63(-2.14%)
Mar 01, 2011 29.44 29.44 29.44 0 +0.06(+0.20%)
Feb 28, 2011 29.38 29.38 29.38 29.38 176 +1.57(+5.65%)
Feb 23, 2011 27.81 27.81 27.81 0 -0.40(-1.42%)
Feb 22, 2011 28.21 28.21 28.21 28.21 400 -1.89(-6.28%)
Feb 16, 2011 30.10 30.10 30.10 0 -0.65(-2.11%)
Feb 14, 2011 30.75 30.75 30.75 0 +1.75(+6.03%)
Feb 11, 2011 29.01 29.01 29.00 29.00 10,400 -0.01(-0.03%)
Feb 10, 2011 29.33 29.33 29.01 29.01 19,589 -0.59(-1.99%)
Feb 09, 2011 29.60 29.60 29.60 29.60 200 +0.09(+0.30%)
Feb 04, 2011 29.51 29.51 29.51 0 +0.24(+0.82%)
Feb 03, 2011 29.24 29.27 29.24 29.27 800 +0.56(+1.95%)
Feb 01, 2011 28.71 28.71 28.71 0 +0.84(+3.01%)
Jan 31, 2011 27.86 27.87 27.86 27.87 600 -0.13(-0.46%)
Jan 28, 2011 28.25 28.25 28.00 28.00 1,600 -0.48(-1.69%)
Jan 26, 2011 28.48 28.48 28.48 0 -0.06(-0.21%)
Jan 25, 2011 28.54 28.54 28.54 28.54 1,200 -0.27(-0.94%)
Jan 24, 2011 28.81 28.81 28.81 28.81 485 -0.36(-1.23%)
Jan 19, 2011 29.17 29.17 29.17 0 +0.11(+0.38%)
Jan 14, 2011 29.06 29.06 29.06 0 -1.25(-4.12%)
Jan 13, 2011 30.31 30.31 30.31 30.31 321 -0.04(-0.13%)
Jan 12, 2011 30.35 30.35 30.35 30.35 400 -0.31(-1.01%)
Jan 11, 2011 30.56 30.66 30.56 30.66 2,218 +0.35(+1.15%)
Jan 10, 2011 30.39 30.39 30.31 30.31 600 -0.48(-1.56%)
Jan 07, 2011 30.79 30.79 30.79 30.79 1,000 +0.34(+1.12%)
Jan 06, 2011 30.45 30.45 30.45 30.45 300 +0.02(+0.07%)
Jan 04, 2011 30.43 30.43 30.43 0 +0.15(+0.50%)
Jan 03, 2011 30.55 30.55 30.28 30.28 950 -0.10(-0.33%)
Dec 30, 2010 30.38 30.38 30.38 0 +0.44(+1.47%)
Dec 29, 2010 30.07 30.07 29.94 29.94 37,413 -0.36(-1.19%)
Dec 28, 2010 30.38 30.38 30.30 30.30 500 +0.07(+0.23%)
Dec 27, 2010 30.62 30.62 30.23 30.23 1,770 -0.15(-0.49%)
Dec 20, 2010 30.38 30.38 30.38 0 -0.42(-1.36%)
Dec 16, 2010 30.80 30.80 30.80 0 +1.04(+3.49%)
Dec 13, 2010 29.68 29.95 29.68 29.76 7,520 +0.51(+1.74%)
Dec 09, 2010 29.25 29.25 29.25 0 +0.04(+0.14%)
Dec 03, 2010 29.21 29.21 29.21 0 +0.31(+1.07%)
Dec 02, 2010 28.86 29.01 28.86 28.90 720 +0.71(+2.52%)
Dec 01, 2010 28.44 28.44 28.19 28.19 1,056 +0.24(+0.86%)
Nov 30, 2010 27.95 27.95 27.95 27.95 170 -0.25(-0.89%)
Nov 29, 2010 28.22 28.22 28.20 28.20 1,200 +0.02(+0.07%)
Nov 26, 2010 28.18 28.18 28.18 28.18 162 +0.65(+2.36%)
Nov 23, 2010 27.53 27.53 27.53 27.53 0 -0.57(-2.03%)
Nov 22, 2010 28.15 28.15 28.10 28.10 790 +0.03(+0.11%)
Nov 19, 2010 27.76 28.16 27.70 28.07 3,154 +0.07(+0.25%)
Nov 18, 2010 27.97 28.00 27.97 28.00 2,000 +0.96(+3.55%)
Nov 16, 2010 27.04 27.04 27.04 27.04 3,171 -0.32(-1.17%)
Nov 15, 2010 27.36 27.36 27.36 27.36 100 +1.25(+4.79%)
Nov 12, 2010 26.11 26.11 26.11 26.11 225 -0.93(-3.44%)
Nov 11, 2010 27.04 27.04 27.04 27.04 500 +0.33(+1.24%)
Nov 10, 2010 26.70 26.71 26.70 26.71 3,336 +0.07(+0.26%)
Nov 09, 2010 27.01 27.01 26.64 26.64 1,339 -1.34(-4.79%)
Nov 08, 2010 27.98 27.98 27.95 27.98 1,925 +1.61(+6.11%)
Nov 03, 2010 26.37 26.37 26.37 0 +0.05(+0.19%)
Oct 29, 2010 26.32 26.32 26.32 0 -0.50(-1.86%)
Oct 27, 2010 26.82 26.82 26.82 0 -0.37(-1.36%)
Oct 22, 2010 27.19 27.19 27.19 0 -0.28(-1.02%)
Oct 21, 2010 27.62 27.62 27.47 27.47 600 -0.08(-0.29%)
Oct 20, 2010 27.34 27.55 27.34 27.55 2,000 +0.05(+0.18%)
Oct 19, 2010 27.50 27.50 27.50 27.50 400 +0.19(+0.70%)
Oct 14, 2010 27.31 27.31 27.31 0 -0.19(-0.69%)
Oct 13, 2010 27.39 27.50 27.39 27.50 2,000 +0.26(+0.95%)
Oct 12, 2010 27.16 27.24 27.16 27.24 1,800 -0.15(-0.55%)
Oct 11, 2010 27.28 27.39 27.18 27.39 1,397 +0.24(+0.88%)
Oct 08, 2010 27.15 27.15 27.15 27.15 600 -0.15(-0.55%)
Oct 07, 2010 27.49 27.49 27.30 27.30 800 +0.15(+0.55%)
Oct 05, 2010 27.15 27.15 27.15 0 +1.15(+4.42%)
Oct 04, 2010 26.14 26.14 26.00 26.00 2,200 -0.15(-0.57%)
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.