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 (%)
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%)
Oct 01, 2010 26.15 26.22 26.15 26.15 5,785 -0.30(-1.13%)
Sep 30, 2010 26.45 26.45 26.45 26.45 400 -0.12(-0.45%)
Sep 29, 2010 26.57 26.57 26.57 26.57 200 +0.28(+1.07%)
Sep 28, 2010 26.29 26.29 26.29 26.29 200 -0.36(-1.35%)
Sep 24, 2010 26.65 26.65 26.65 0 +0.31(+1.18%)
Sep 23, 2010 26.05 26.34 25.96 26.34 1,261 -0.26(-0.98%)
Sep 22, 2010 26.40 26.62 26.30 26.60 1,300 -0.35(-1.30%)
Sep 21, 2010 26.89 26.95 26.89 26.95 400 +0.03(+0.11%)
Sep 20, 2010 26.92 26.92 26.92 26.92 200 +0.12(+0.45%)
Sep 17, 2010 26.80 26.80 26.80 26.80 400 +0.00(+0.00%)
Sep 15, 2010 26.53 26.80 26.53 26.80 1,800 +0.51(+1.94%)
Sep 14, 2010 26.29 26.29 26.29 26.29 100 +0.38(+1.47%)
Sep 13, 2010 26.24 26.24 25.91 25.91 306 +0.56(+2.21%)
Sep 09, 2010 25.35 25.35 25.35 0 +0.07(+0.28%)
Sep 08, 2010 25.28 25.28 25.28 25.28 200 -0.66(-2.54%)
Sep 07, 2010 25.94 25.94 25.94 25.94 200 +0.94(+3.76%)
Sep 01, 2010 25.00 25.00 25.00 0 +1.32(+5.57%)
Aug 31, 2010 23.97 23.97 23.64 23.68 1,000 -1.29(-5.17%)
Aug 30, 2010 24.97 24.97 24.97 24.97 200 +0.60(+2.46%)
Aug 27, 2010 24.37 24.37 24.37 24.37 271 +0.54(+2.27%)
Aug 25, 2010 23.83 23.83 23.83 0 -0.47(-1.93%)
Aug 24, 2010 24.30 24.30 24.30 24.30 800 -1.42(-5.52%)
Aug 16, 2010 25.72 25.72 25.72 0 -1.08(-4.03%)
Aug 09, 2010 26.80 26.80 26.80 0 -0.20(-0.74%)
Aug 06, 2010 27.15 27.20 27.00 27.00 900 +0.84(+3.21%)
Aug 05, 2010 27.01 27.01 26.16 26.16 4,200 -1.17(-4.28%)
Aug 03, 2010 27.33 27.33 27.33 0 +0.19(+0.70%)
Aug 02, 2010 27.45 27.45 27.14 27.14 427 +0.16(+0.59%)
Jul 29, 2010 26.98 26.98 26.98 26.98 0 -0.01(-0.04%)
Jul 28, 2010 26.99 26.99 26.99 26.99 150 +1.18(+4.57%)
Jul 27, 2010 25.81 25.81 25.81 25.81 100 -0.79(-2.97%)
Jul 26, 2010 26.43 26.60 26.43 26.60 400 +0.64(+2.47%)
Jul 23, 2010 25.93 25.96 25.93 25.96 920 +0.48(+1.88%)
Jul 22, 2010 25.50 25.50 25.48 25.48 685 -0.31(-1.20%)
Jul 21, 2010 25.79 25.79 25.79 25.79 120 +0.26(+1.02%)
Jul 19, 2010 25.53 25.53 25.53 0 -0.52(-2.00%)
Jul 15, 2010 26.05 26.05 26.05 0 -0.87(-3.23%)
Jul 14, 2010 26.92 26.92 26.92 26.92 1,142 +0.68(+2.59%)
Jul 13, 2010 26.09 26.24 26.09 26.24 316 +0.38(+1.47%)
Jul 12, 2010 25.86 25.86 25.86 25.86 248 +0.37(+1.45%)
Jul 09, 2010 25.49 25.49 25.49 25.49 465 +0.69(+2.78%)
Jul 08, 2010 24.80 24.80 24.80 24.80 200 +0.62(+2.56%)
Jul 07, 2010 24.17 24.18 24.17 24.18 400 +0.26(+1.09%)
Jul 02, 2010 23.92 23.92 23.92 0 +0.19(+0.80%)
Jun 30, 2010 23.73 23.73 23.73 0 -0.87(-3.54%)
Jun 25, 2010 24.60 24.60 24.60 0 -0.50(-1.99%)
Jun 24, 2010 25.10 25.10 25.10 25.10 597 -0.57(-2.22%)
Jun 23, 2010 25.67 25.67 25.67 25.67 5,481 -0.26(-1.00%)
Jun 21, 2010 25.93 25.93 25.93 0 +0.73(+2.90%)
Jun 18, 2010 25.20 25.20 25.20 25.20 247 -0.03(-0.12%)
Jun 15, 2010 25.23 25.23 25.23 0 -0.24(-0.94%)
Jun 14, 2010 25.47 25.47 25.47 25.47 200 +0.85(+3.45%)
Jun 10, 2010 24.62 24.62 24.62 24.62 0 +0.23(+0.94%)
Jun 09, 2010 24.39 24.39 24.39 24.39 200 -0.40(-1.61%)
Jun 08, 2010 24.79 24.79 24.79 24.79 600 -1.00(-3.88%)
Jun 03, 2010 25.79 25.79 25.79 150 +0.14(+0.55%)
Jun 02, 2010 25.60 25.65 25.60 25.65 792 -0.20(-0.77%)
Jun 01, 2010 25.82 25.89 25.82 25.85 2,333 +0.68(+2.70%)
May 26, 2010 25.17 25.17 25.17 25.17 672 -0.01(-0.04%)
May 25, 2010 24.26 25.18 24.26 25.18 9,098 -0.37(-1.45%)
May 21, 2010 25.55 25.55 25.55 0 +0.68(+2.73%)
May 20, 2010 24.87 24.87 24.87 24.87 100 -0.44(-1.74%)
May 19, 2010 25.31 25.31 25.31 25.31 273 +0.33(+1.32%)
May 18, 2010 24.74 25.00 24.74 24.98 637 +0.27(+1.09%)
May 17, 2010 24.85 24.85 24.71 24.71 441 -0.01(-0.04%)
May 14, 2010 25.55 25.55 24.70 24.72 999 -0.74(-2.91%)
May 13, 2010 25.75 25.75 25.46 25.46 1,036 -1.09(-4.11%)
May 12, 2010 26.00 26.55 25.95 26.55 1,284 -1.94(-6.81%)
May 11, 2010 28.46 28.49 28.46 28.49 453 -0.96(-3.26%)
May 10, 2010 29.45 29.45 29.45 29.45 271 -0.11(-0.37%)
May 06, 2010 29.56 29.56 29.56 29.56 0 +0.15(+0.51%)
May 05, 2010 29.41 29.65 29.41 29.41 350 -0.54(-1.80%)
May 04, 2010 29.95 29.95 29.95 29.95 353 -0.29(-0.96%)
Apr 30, 2010 30.24 30.24 30.24 30.24 0 -0.06(-0.20%)
Apr 29, 2010 30.61 30.63 30.26 30.30 1,928 +0.00(+0.00%)
Apr 28, 2010 30.30 30.30 30.30 30.30 110 -0.05(-0.16%)
Apr 27, 2010 30.90 30.90 30.35 30.35 400 +0.00(+0.00%)
Apr 26, 2010 30.30 30.35 30.30 30.35 397 +0.24(+0.80%)
Apr 23, 2010 30.11 30.11 30.11 30.11 1,500 -0.19(-0.63%)
Apr 22, 2010 30.39 30.39 30.30 30.30 400 -0.50(-1.62%)
Apr 21, 2010 30.95 30.95 30.80 30.80 6,700 +0.01(+0.03%)
Apr 20, 2010 30.79 30.79 30.79 30.79 375 -0.20(-0.65%)
Apr 19, 2010 30.99 30.99 30.99 30.99 213 -0.07(-0.23%)
Apr 16, 2010 31.08 31.08 31.06 31.06 1,850 -0.63(-1.99%)
Apr 14, 2010 31.69 31.69 31.69 31.69 0 -0.28(-0.88%)
Apr 07, 2010 31.97 31.97 31.97 31.97 0 -0.03(-0.09%)
Apr 06, 2010 31.91 32.00 31.91 32.00 482 -0.27(-0.84%)
Apr 05, 2010 32.27 32.27 32.27 32.27 400 -0.35(-1.07%)
Apr 01, 2010 32.62 32.62 32.62 0 +0.67(+2.10%)
Mar 31, 2010 31.95 31.95 31.95 31.95 100 -0.20(-0.62%)
Mar 29, 2010 32.15 32.15 32.15 32.15 0 +0.00(+0.00%)
Mar 23, 2010 32.15 32.15 32.15 32.15 0 +1.00(+3.21%)
Mar 18, 2010 31.15 31.15 31.15 31.15 0 -0.71(-2.23%)
Mar 17, 2010 31.85 31.86 31.85 31.86 1,485 -0.04(-0.13%)
Mar 16, 2010 31.90 31.90 31.90 31.90 200 +0.90(+2.90%)
Mar 10, 2010 31.00 31.00 31.00 31.00 0 -0.02(-0.06%)
Mar 09, 2010 31.01 31.02 31.01 31.02 668 +0.37(+1.21%)
Mar 05, 2010 30.65 30.65 30.65 30.65 0 -0.66(-2.11%)
Mar 03, 2010 31.31 31.31 31.31 2,567 -0.19(-0.60%)
Mar 02, 2010 31.45 31.50 31.45 31.50 400 +0.94(+3.08%)
Feb 26, 2010 30.56 30.56 30.56 0 +0.26(+0.86%)
Feb 25, 2010 30.45 30.45 30.30 30.30 400 -0.60(-1.94%)
Feb 23, 2010 30.90 30.90 30.90 500 -0.05(-0.16%)
Feb 22, 2010 30.95 30.95 30.95 30.95 321 +0.47(+1.54%)
Feb 19, 2010 30.50 30.60 30.48 30.48 500 -1.12(-3.54%)
Feb 18, 2010 31.60 31.60 31.60 31.60 100 +0.55(+1.77%)
Feb 17, 2010 31.00 31.05 31.00 31.05 1,637 +0.58(+1.90%)
Feb 16, 2010 30.47 30.47 30.47 30.47 200 -0.43(-1.39%)
Feb 11, 2010 30.90 30.90 30.90 0 +0.20(+0.65%)
Feb 10, 2010 30.60 30.70 30.50 30.70 2,926 -0.15(-0.49%)
Feb 09, 2010 30.81 30.85 30.81 30.85 624 +0.00(+0.00%)
Feb 05, 2010 30.85 30.85 30.85 0 -0.90(-2.83%)
Feb 04, 2010 31.75 31.75 31.75 31.75 259 +1.13(+3.69%)
Feb 01, 2010 30.62 30.62 30.62 0 +0.87(+2.92%)
Jan 29, 2010 30.25 30.25 29.75 29.75 1,473 -1.05(-3.41%)
Jan 28, 2010 31.00 31.00 30.80 30.80 235 -0.45(-1.44%)
Jan 26, 2010 31.25 31.25 31.25 31.25 0 -0.40(-1.26%)
Jan 25, 2010 31.65 31.70 31.65 31.65 2,741 -0.75(-2.31%)
Jan 21, 2010 32.40 32.40 32.40 0 +0.85(+2.69%)
Jan 20, 2010 31.60 31.60 31.55 31.55 400 -1.40(-4.25%)
Jan 14, 2010 32.95 32.95 32.95 0 +0.93(+2.90%)
Jan 13, 2010 32.02 32.02 32.02 32.02 375 -0.23(-0.71%)
Jan 07, 2010 32.25 32.25 32.25 0 -0.30(-0.92%)
Jan 06, 2010 32.64 32.64 32.55 32.55 330 -0.20(-0.61%)
Jan 05, 2010 32.75 32.75 32.75 32.75 1,110 -0.10(-0.30%)
Jan 04, 2010 32.69 32.85 32.69 32.85 400 +0.80(+2.50%)
Dec 30, 2009 32.05 32.05 32.05 0 -0.30(-0.93%)
Dec 29, 2009 32.35 32.35 32.35 32.35 106 -0.06(-0.19%)
Dec 23, 2009 32.41 32.41 32.41 32.41 0 -0.19(-0.58%)
Dec 22, 2009 32.39 32.60 32.39 32.60 396 +0.54(+1.68%)
Dec 21, 2009 32.06 32.06 32.06 32.06 364 -0.09(-0.28%)
Dec 18, 2009 32.15 32.15 32.15 32.15 1,300 -0.85(-2.58%)
Dec 17, 2009 33.25 33.25 33.00 33.00 1,368 -0.60(-1.79%)
Dec 16, 2009 33.55 33.60 33.55 33.60 970 +0.61(+1.85%)
Dec 15, 2009 32.86 32.99 32.86 32.99 2,280 -0.31(-0.93%)
Dec 14, 2009 33.30 33.30 33.30 33.30 126 -0.20(-0.60%)
Dec 09, 2009 33.50 33.50 33.50 33.50 0 +0.15(+0.45%)
Dec 08, 2009 33.35 33.35 33.35 33.35 550 +0.53(+1.61%)
Dec 07, 2009 32.82 32.82 32.82 32.82 400 +0.22(+0.67%)
Dec 04, 2009 32.90 32.90 31.86 32.60 2,076 +0.44(+1.37%)
Dec 03, 2009 32.35 32.35 32.00 32.16 715 +1.16(+3.74%)
Dec 02, 2009 31.00 31.00 31.00 31.00 385 -0.90(-2.82%)
Dec 01, 2009 31.75 31.90 31.75 31.90 1,400 +1.55(+5.11%)
Nov 30, 2009 30.54 30.54 30.35 30.35 7,544 +0.75(+2.53%)
Nov 27, 2009 29.60 29.60 29.60 29.60 333 -1.75(-5.58%)
Nov 25, 2009 31.15 31.35 31.15 31.35 5,840 +0.75(+2.45%)
Nov 19, 2009 30.60 30.60 30.60 0 -1.20(-3.77%)
Nov 18, 2009 31.85 31.85 31.55 31.80 5,949 -0.29(-0.90%)
Nov 17, 2009 32.10 32.10 31.95 32.09 2,742 -0.90(-2.73%)
Nov 16, 2009 33.55 33.55 32.96 32.99 1,873 +0.69(+2.14%)
Nov 13, 2009 32.11 32.32 32.10 32.30 2,719 -0.26(-0.80%)
Nov 12, 2009 32.56 32.56 32.56 32.56 400 +0.51(+1.59%)
Nov 11, 2009 32.05 32.05 32.05 32.05 200 +0.10(+0.31%)
Nov 10, 2009 31.72 31.95 31.72 31.95 4,209 -0.08(-0.25%)
Nov 09, 2009 31.25 32.05 31.25 32.03 106,640 +0.91(+2.92%)
Nov 06, 2009 31.01 31.65 31.01 31.12 19,788 +0.69(+2.27%)
Nov 05, 2009 30.75 30.95 30.35 30.43 564 -0.98(-3.12%)
Nov 04, 2009 31.41 31.41 31.41 31.41 157 -0.02(-0.06%)
Nov 03, 2009 31.40 31.43 31.40 31.43 209 -0.32(-1.01%)
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.