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 (%)
Aug 30, 2013 28.77 28.77 28.70 28.70 596 -0.75(-2.55%)
Aug 29, 2013 29.37 29.45 29.27 29.45 3,000 -0.51(-1.70%)
Aug 28, 2013 29.93 29.96 29.93 29.96 1,200 +0.36(+1.22%)
Aug 27, 2013 29.72 29.72 29.60 29.60 2,432 -0.04(-0.13%)
Aug 26, 2013 29.80 29.80 29.64 29.64 1,614 +0.09(+0.30%)
Aug 23, 2013 29.25 29.55 29.25 29.55 21,269 +0.55(+1.90%)
Aug 22, 2013 28.74 29.00 28.74 29.00 2,300 +0.17(+0.59%)
Aug 21, 2013 28.96 28.96 28.83 28.83 2,002 -0.34(-1.17%)
Aug 20, 2013 29.06 29.23 29.05 29.17 1,961 -0.10(-0.34%)
Aug 19, 2013 29.34 29.34 29.27 29.27 1,100 -0.11(-0.37%)
Aug 16, 2013 29.36 29.39 29.36 29.38 1,352 +0.54(+1.87%)
Aug 15, 2013 28.79 28.85 28.70 28.84 2,381 +0.31(+1.09%)
Aug 14, 2013 28.60 28.60 28.53 28.53 756 +0.31(+1.10%)
Aug 13, 2013 28.20 28.22 28.08 28.22 1,989 -1.57(-5.27%)
Aug 09, 2013 29.79 29.79 29.79 0 -0.26(-0.87%)
Aug 08, 2013 30.20 30.40 30.05 30.05 2,291 -0.84(-2.72%)
Aug 07, 2013 30.77 30.89 30.77 30.89 278 -0.75(-2.37%)
Aug 06, 2013 31.75 31.75 31.42 31.64 2,006 +0.47(+1.51%)
Aug 05, 2013 31.17 31.17 31.17 31.17 551 -0.13(-0.42%)
Aug 02, 2013 31.29 31.30 31.29 31.30 1,531 +0.30(+0.97%)
Aug 01, 2013 30.96 31.22 30.96 31.00 2,444 +0.51(+1.67%)
Jul 31, 2013 30.49 30.49 30.49 30.49 100 +0.08(+0.26%)
Jul 30, 2013 30.58 30.58 30.30 30.41 1,841 +1.56(+5.41%)
Jul 29, 2013 28.75 29.00 28.75 28.85 8,971 -1.20(-3.99%)
Jul 26, 2013 30.02 30.05 29.86 30.05 4,281 +0.51(+1.73%)
Jul 25, 2013 29.95 29.95 29.54 29.54 316 -0.08(-0.27%)
Jul 24, 2013 29.74 29.74 29.62 29.62 1,300 -0.78(-2.57%)
Jul 23, 2013 30.36 30.42 30.36 30.40 10,600 -0.17(-0.56%)
Jul 22, 2013 30.27 30.57 30.27 30.57 2,145 +0.05(+0.16%)
Jul 19, 2013 30.60 30.64 30.44 30.52 13,929 +0.95(+3.21%)
Jul 18, 2013 29.51 29.57 29.40 29.57 3,427 +0.44(+1.51%)
Jul 17, 2013 29.43 29.43 29.13 29.13 9,500 -0.74(-2.48%)
Jul 16, 2013 29.96 29.99 29.80 29.87 2,565 -0.63(-2.07%)
Jul 15, 2013 30.37 30.50 30.36 30.50 2,100 +0.10(+0.33%)
Jul 12, 2013 30.17 30.40 30.07 30.40 15,281 -0.62(-2.00%)
Jul 11, 2013 30.77 31.10 30.77 31.02 1,975 +1.66(+5.65%)
Jul 10, 2013 29.32 29.45 29.29 29.36 3,306 +0.40(+1.38%)
Jul 09, 2013 29.14 29.34 28.95 28.96 6,364 -0.38(-1.30%)
Jul 08, 2013 30.50 30.50 29.06 29.34 38,435 -1.86(-5.96%)
Jul 05, 2013 31.11 31.20 31.11 31.20 1,246 -0.42(-1.33%)
Jul 03, 2013 31.45 31.62 31.42 31.62 12,472 -0.83(-2.56%)
Jul 02, 2013 32.08 32.45 32.08 32.45 22,089 +1.78(+5.80%)
Jul 01, 2013 30.68 30.68 30.67 30.67 700 +0.19(+0.62%)
Jun 28, 2013 30.48 30.48 30.48 30.48 170 +0.07(+0.23%)
Jun 26, 2013 30.41 30.41 30.41 0 -0.50(-1.60%)
Jun 25, 2013 30.71 30.97 30.69 30.91 5,980 +0.87(+2.88%)
Jun 24, 2013 29.88 30.04 29.88 30.04 2,020 -1.38(-4.39%)
Jun 21, 2013 31.42 31.42 31.42 31.42 1,300 -0.62(-1.94%)
Jun 18, 2013 32.04 32.04 32.04 32.04 0 +0.54(+1.71%)
Jun 17, 2013 31.78 31.92 31.50 31.50 3,417 +0.14(+0.46%)
Jun 14, 2013 31.44 31.59 31.17 31.36 5,511 -0.99(-3.05%)
Jun 13, 2013 31.90 32.35 31.82 32.34 16,050 -0.59(-1.79%)
Jun 12, 2013 33.03 33.03 32.93 32.93 303 -0.59(-1.76%)
Jun 11, 2013 33.66 33.80 33.25 33.52 2,423 +0.62(+1.88%)
Jun 10, 2013 32.46 32.90 32.41 32.90 20,209 +1.10(+3.46%)
Jun 07, 2013 31.25 31.80 31.25 31.80 2,426 +2.30(+7.80%)
Jun 06, 2013 29.67 29.67 29.45 29.50 54,251 -0.80(-2.64%)
Jun 05, 2013 30.75 30.75 30.30 30.30 2,612 -1.75(-5.46%)
Jun 04, 2013 32.50 32.50 32.05 32.05 7,643 +2.05(+6.83%)
Jun 03, 2013 30.37 30.37 30.00 30.00 456 -0.30(-0.99%)
May 31, 2013 30.06 30.49 30.06 30.30 1,680 -0.06(-0.20%)
May 30, 2013 30.18 30.36 30.18 30.36 620 -0.09(-0.30%)
May 29, 2013 30.73 30.73 30.45 30.45 2,465 -0.91(-2.90%)
May 28, 2013 31.21 31.44 31.21 31.36 2,991 +0.17(+0.55%)
May 24, 2013 31.21 31.31 30.98 31.19 9,614 -0.51(-1.61%)
May 23, 2013 31.27 31.70 31.00 31.70 4,000 -2.12(-6.27%)
May 22, 2013 33.74 33.93 33.74 33.82 4,066 +2.73(+8.78%)
May 21, 2013 30.99 31.09 30.99 31.09 3,048 +0.26(+0.84%)
May 20, 2013 30.93 30.93 30.82 30.83 5,977 -0.20(-0.64%)
May 17, 2013 31.08 31.23 30.90 31.03 14,604 -0.62(-1.96%)
May 16, 2013 31.40 31.80 31.15 31.65 27,373 +4.14(+15.05%)
May 15, 2013 26.66 27.51 26.66 27.51 6,106 +1.15(+4.36%)
May 13, 2013 26.36 26.36 26.36 26.36 212 -0.73(-2.69%)
May 10, 2013 27.09 27.09 27.05 27.09 2,230 -0.03(-0.11%)
May 09, 2013 27.01 27.12 26.99 27.12 1,375 -0.53(-1.92%)
May 08, 2013 27.65 27.65 27.65 27.65 4,903 +1.28(+4.85%)
May 07, 2013 26.23 26.37 26.23 26.37 408 +0.19(+0.73%)
May 06, 2013 26.15 26.18 26.15 26.18 528 -0.03(-0.11%)
May 03, 2013 26.07 26.21 26.07 26.21 1,173 +0.27(+1.04%)
May 02, 2013 25.90 25.96 25.90 25.94 1,200 +0.83(+3.31%)
Apr 30, 2013 25.11 25.11 25.11 0 -0.21(-0.83%)
Apr 29, 2013 25.23 25.49 25.23 25.32 848 +0.17(+0.68%)
Apr 26, 2013 25.14 25.15 25.15 25.15 600 -0.30(-1.18%)
Apr 25, 2013 25.11 25.45 25.11 25.45 2,569 +0.50(+2.00%)
Apr 24, 2013 24.95 24.95 24.95 24.95 100 -0.02(-0.08%)
Apr 23, 2013 24.84 25.05 24.84 24.97 3,100 +0.15(+0.60%)
Apr 22, 2013 24.57 24.82 24.57 24.82 4,098 +0.92(+3.85%)
Apr 19, 2013 23.73 23.94 23.73 23.90 68,816 +0.01(+0.04%)
Apr 18, 2013 23.94 23.94 23.86 23.89 1,122 -0.42(-1.72%)
Apr 17, 2013 24.40 24.40 24.10 24.31 2,850 +1.05(+4.51%)
Apr 15, 2013 23.26 23.26 23.26 0 -0.11(-0.47%)
Apr 12, 2013 23.35 23.45 23.35 23.37 2,281 -0.64(-2.67%)
Apr 11, 2013 23.80 24.02 23.80 24.01 1,585 +0.01(+0.04%)
Apr 10, 2013 24.20 24.20 24.00 24.00 2,228 -0.00(-0.02%)
Apr 09, 2013 24.00 24.00 24.00 24.00 272 +0.48(+2.06%)
Apr 08, 2013 23.40 23.52 23.40 23.52 1,005 -0.27(-1.15%)
Apr 05, 2013 23.73 23.80 23.67 23.79 1,723 +0.09(+0.39%)
Apr 04, 2013 23.84 23.84 23.70 23.70 800 +0.90(+3.95%)
Apr 03, 2013 22.80 22.80 22.80 22.80 200 -0.17(-0.74%)
Apr 02, 2013 22.67 22.97 22.67 22.97 313 +0.29(+1.28%)
Apr 01, 2013 22.86 22.86 22.68 22.68 3,069 -1.10(-4.63%)
Mar 28, 2013 23.60 23.78 23.60 23.78 3,327 -0.17(-0.71%)
Mar 27, 2013 23.95 23.95 23.95 23.95 100 +0.03(+0.13%)
Mar 26, 2013 23.87 23.92 23.87 23.92 700 +0.19(+0.80%)
Mar 25, 2013 23.73 23.73 23.73 23.73 250 +0.07(+0.30%)
Mar 22, 2013 23.57 23.66 23.57 23.66 500 -0.36(-1.50%)
Mar 21, 2013 23.93 24.05 23.93 24.02 57,967 +0.14(+0.59%)
Mar 20, 2013 23.71 23.88 23.71 23.88 4,600 +0.31(+1.32%)
Mar 19, 2013 23.50 23.57 23.50 23.57 300 +0.07(+0.30%)
Mar 18, 2013 23.25 23.54 23.25 23.50 8,503 -0.48(-2.00%)
Mar 15, 2013 24.06 24.12 23.98 23.98 9,104 -0.09(-0.37%)
Mar 14, 2013 24.07 24.07 24.07 24.07 300 +0.28(+1.18%)
Mar 13, 2013 23.77 23.79 23.77 23.79 300 -0.52(-2.14%)
Mar 12, 2013 24.66 24.66 24.25 24.31 300 -0.22(-0.90%)
Mar 11, 2013 24.55 24.65 24.53 24.53 800 +0.31(+1.28%)
Mar 08, 2013 24.04 24.22 24.01 24.22 6,036 +0.78(+3.33%)
Mar 07, 2013 23.51 23.63 23.44 23.44 3,935 +0.86(+3.81%)
Mar 06, 2013 22.48 22.68 22.47 22.58 20,713 +0.64(+2.92%)
Mar 05, 2013 22.05 22.05 21.94 21.94 1,000 +0.14(+0.64%)
Mar 04, 2013 21.61 21.80 21.61 21.80 1,707 -0.10(-0.46%)
Feb 28, 2013 21.90 21.90 21.90 0 +0.32(+1.48%)
Feb 27, 2013 21.50 21.58 21.50 21.58 488 -0.02(-0.09%)
Feb 26, 2013 21.59 21.60 21.59 21.60 962 -0.17(-0.78%)
Feb 25, 2013 22.00 22.00 21.77 21.77 659 +0.19(+0.88%)
Feb 22, 2013 21.63 21.63 21.58 21.58 5,100 +0.09(+0.42%)
Feb 21, 2013 21.81 21.81 21.46 21.49 6,250 -0.53(-2.41%)
Feb 20, 2013 22.04 22.04 22.02 22.02 1,452 +0.22(+1.01%)
Feb 19, 2013 21.94 21.94 21.80 21.80 5,400 +0.57(+2.68%)
Feb 15, 2013 21.25 21.25 21.23 21.23 4,250 -0.44(-2.03%)
Feb 14, 2013 21.50 21.67 21.50 21.67 24,161 -0.03(-0.14%)
Feb 13, 2013 21.68 21.70 21.68 21.70 1,139 +0.06(+0.28%)
Feb 12, 2013 21.63 21.67 21.60 21.64 3,600 -1.16(-5.09%)
Feb 11, 2013 22.76 22.82 22.75 22.80 6,500 +0.18(+0.80%)
Feb 08, 2013 22.61 22.69 22.61 22.62 17,400 -0.23(-1.01%)
Feb 07, 2013 23.07 23.07 22.80 22.85 1,605 -0.20(-0.87%)
Feb 06, 2013 23.06 23.07 22.98 23.05 6,289 +0.28(+1.23%)
Feb 04, 2013 22.85 22.85 22.76 22.77 1,615 +0.59(+2.66%)
Feb 01, 2013 22.07 22.18 22.05 22.18 3,893 +0.17(+0.77%)
Jan 30, 2013 22.01 22.01 22.01 0 +0.67(+3.14%)
Jan 29, 2013 21.36 21.43 21.34 21.34 2,352 -0.27(-1.25%)
Jan 28, 2013 21.70 21.70 21.57 21.61 4,648 -0.24(-1.10%)
Jan 25, 2013 21.97 21.97 21.85 21.85 2,200 -0.27(-1.22%)
Jan 24, 2013 22.05 22.13 22.05 22.12 1,019 -0.27(-1.21%)
Jan 23, 2013 22.39 22.39 22.39 22.39 300 +0.24(+1.08%)
Jan 22, 2013 22.12 22.15 21.95 22.15 25,800 +1.15(+5.48%)
Jan 18, 2013 21.06 21.06 20.96 21.00 10,400 -0.05(-0.24%)
Jan 17, 2013 21.15 21.15 21.05 21.05 14,000 -0.27(-1.27%)
Jan 16, 2013 21.41 21.41 21.29 21.32 10,300 -0.43(-1.98%)
Jan 15, 2013 21.50 21.75 21.50 21.75 13,256 +1.20(+5.84%)
Jan 14, 2013 20.25 20.55 20.25 20.55 13,304 +0.34(+1.68%)
Jan 12, 2013 20.21 20.21 20.19 20.21 4,160 +0.00(+0.00%)
Jan 11, 2013 20.21 20.21 20.19 20.21 4,160 +0.65(+3.32%)
Jan 10, 2013 19.55 19.56 19.55 19.56 800 +0.39(+2.03%)
Jan 09, 2013 19.14 19.17 19.13 19.17 2,668 +0.71(+3.85%)
Jan 08, 2013 18.53 18.53 18.45 18.46 3,265 -0.52(-2.75%)
Jan 04, 2013 18.98 18.98 18.98 18.98 0 -0.62(-3.15%)
Jan 03, 2013 19.60 19.60 19.60 19.60 1,235 +0.00(+0.00%)
Jan 02, 2013 19.55 19.66 19.55 19.60 3,430 +0.38(+1.98%)
Dec 31, 2012 19.15 19.23 19.15 19.22 19,188 +0.03(+0.16%)
Dec 28, 2012 19.19 19.19 19.19 19.19 300 -0.01(-0.03%)
Dec 27, 2012 19.16 19.23 19.16 19.20 2,100 -0.20(-1.05%)
Dec 26, 2012 19.42 19.42 19.39 19.40 11,647 +1.17(+6.42%)
Dec 24, 2012 18.22 18.24 18.22 18.23 632 -0.02(-0.11%)
Dec 21, 2012 18.22 18.25 18.19 18.25 9,151 -0.09(-0.49%)
Dec 20, 2012 18.24 18.36 18.24 18.34 5,645 +0.34(+1.89%)
Dec 19, 2012 18.22 18.22 18.00 18.00 2,512 +0.18(+1.01%)
Dec 18, 2012 17.82 17.82 17.82 17.82 343 +1.23(+7.41%)
Dec 17, 2012 16.57 16.59 16.57 16.59 1,910 +0.27(+1.65%)
Dec 14, 2012 16.35 16.35 16.31 16.32 5,404 -0.34(-2.04%)
Dec 13, 2012 16.70 16.70 16.64 16.66 10,644 -0.09(-0.54%)
Dec 12, 2012 16.71 16.75 16.67 16.75 5,973 +0.03(+0.18%)
Dec 11, 2012 16.73 16.73 16.72 16.72 571 +0.04(+0.24%)
Dec 10, 2012 16.72 16.72 16.68 16.68 1,031 -0.02(-0.12%)
Dec 07, 2012 16.59 16.71 16.59 16.70 4,820 +0.15(+0.91%)
Dec 06, 2012 16.55 16.58 16.55 16.55 2,800 -0.13(-0.78%)
Dec 05, 2012 16.69 16.72 16.63 16.68 6,783 +0.24(+1.46%)
Dec 04, 2012 16.56 16.56 16.44 16.44 4,676 -0.31(-1.85%)
Nov 30, 2012 16.72 16.75 16.72 16.75 6,448 -0.02(-0.12%)
Nov 29, 2012 16.70 16.77 16.70 16.77 1,206 +0.02(+0.12%)
Nov 28, 2012 16.64 16.75 16.64 16.75 485 +0.07(+0.42%)
Nov 27, 2012 16.72 16.72 16.68 16.68 400 -0.08(-0.48%)
Nov 26, 2012 16.82 16.82 16.76 16.76 485 -0.47(-2.73%)
Nov 24, 2012 17.10 17.23 17.10 17.23 3,860 +0.00(+0.00%)
Nov 23, 2012 17.10 17.23 17.10 17.23 3,860 +0.46(+2.74%)
Nov 21, 2012 16.71 16.77 16.71 16.77 2,220 -0.12(-0.71%)
Nov 20, 2012 16.77 16.89 16.77 16.89 1,272 -0.15(-0.88%)
Nov 19, 2012 17.04 17.04 17.04 17.04 1,000 +0.14(+0.83%)
Nov 16, 2012 16.91 16.94 16.90 16.90 800 +0.40(+2.42%)
Nov 14, 2012 16.50 16.50 16.50 0 -0.02(-0.12%)
Nov 13, 2012 16.52 16.52 16.52 16.52 289 +0.88(+5.63%)
Nov 12, 2012 15.60 15.64 15.60 15.64 4,388 -0.20(-1.26%)
Nov 09, 2012 15.84 15.90 15.84 15.84 16,745 -0.16(-1.00%)
Nov 08, 2012 16.14 16.14 15.94 16.00 3,600 -0.27(-1.66%)
Nov 07, 2012 16.27 16.27 16.27 16.27 300 -0.63(-3.73%)
Nov 06, 2012 16.94 17.34 16.90 16.90 5,745 -0.44(-2.54%)
Nov 05, 2012 17.13 17.35 17.13 17.34 6,044 +0.14(+0.81%)
Nov 02, 2012 17.20 17.23 17.20 17.20 1,200 -0.05(-0.29%)
Nov 01, 2012 17.30 17.30 17.25 17.25 1,060 -0.20(-1.13%)
Oct 31, 2012 17.36 17.45 17.36 17.45 1,424 +0.06(+0.33%)
Oct 26, 2012 17.39 17.39 17.39 0 -0.10(-0.57%)
Oct 25, 2012 17.49 17.49 17.49 17.49 300 +0.26(+1.51%)
Oct 23, 2012 17.23 17.23 17.23 0 -0.10(-0.58%)
Oct 19, 2012 17.50 17.50 17.33 17.33 1,420 -0.35(-1.98%)
Oct 18, 2012 17.68 17.68 17.68 17.68 200 -0.19(-1.06%)
Oct 17, 2012 17.87 17.87 17.87 17.87 300 -0.08(-0.45%)
Oct 16, 2012 18.00 18.02 17.95 17.95 850 -0.49(-2.66%)
Oct 15, 2012 18.05 18.44 18.05 18.44 1,370 -0.56(-2.95%)
Oct 12, 2012 18.87 19.00 18.83 19.00 850 +0.25(+1.33%)
Oct 11, 2012 18.48 18.75 18.48 18.75 2,160 +0.30(+1.63%)
Oct 10, 2012 18.68 18.78 18.45 18.45 20,413 -0.72(-3.76%)
Oct 09, 2012 19.14 19.17 19.14 19.17 416 -0.39(-1.99%)
Oct 08, 2012 19.58 19.58 19.56 19.56 300 -0.22(-1.11%)
Oct 06, 2012 19.78 19.78 19.78 19.78 300 +0.00(+0.00%)
Oct 05, 2012 19.78 19.78 19.78 19.78 300 +0.25(+1.28%)
Oct 04, 2012 19.55 19.55 19.48 19.53 2,417 -0.05(-0.26%)
Oct 03, 2012 19.45 19.58 19.45 19.58 814 -0.53(-2.64%)
Oct 02, 2012 20.20 20.20 20.11 20.11 1,700 +0.32(+1.62%)
Oct 01, 2012 19.93 19.93 19.79 19.79 3,000 +0.21(+1.07%)
Sep 28, 2012 19.60 19.68 19.52 19.58 4,218 -0.22(-1.11%)
Sep 27, 2012 19.10 19.80 19.10 19.80 16,492 +1.05(+5.60%)
Sep 26, 2012 18.67 18.75 18.67 18.75 270 +0.15(+0.81%)
Sep 25, 2012 18.73 18.73 18.60 18.60 2,656 -0.57(-2.97%)
Sep 21, 2012 19.17 19.17 19.17 0 +0.11(+0.58%)
Sep 20, 2012 18.83 19.06 18.83 19.06 1,886 -0.35(-1.79%)
Sep 19, 2012 19.45 19.45 19.32 19.41 1,431 -0.36(-1.83%)
Sep 18, 2012 19.50 19.77 19.50 19.77 7,075 -0.07(-0.35%)
Sep 17, 2012 19.79 19.84 19.79 19.84 1,099 -0.23(-1.12%)
Sep 14, 2012 20.00 20.10 20.00 20.07 5,200 +0.17(+0.83%)
Sep 13, 2012 19.61 19.90 19.61 19.90 4,977 +1.09(+5.79%)
Sep 11, 2012 18.81 18.81 18.81 0 +0.20(+1.07%)
Sep 07, 2012 18.61 18.61 18.61 0 -0.14(-0.75%)
Sep 06, 2012 18.57 18.75 18.57 18.75 2,273 -0.48(-2.50%)
Sep 05, 2012 19.19 19.25 19.19 19.23 2,391 -0.36(-1.83%)
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.