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 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%)
Nov 02, 2009 31.75 31.75 31.75 31.75 900 +2.05(+6.90%)
Oct 29, 2009 29.70 29.70 29.70 29.70 0 -0.10(-0.34%)
Oct 26, 2009 29.80 29.80 29.80 29.80 0 -0.07(-0.23%)
Oct 23, 2009 29.87 29.87 29.87 29.87 1,930 +0.15(+0.50%)
Oct 22, 2009 29.72 29.72 29.72 29.72 100 -0.68(-2.24%)
Oct 21, 2009 30.84 30.84 30.40 30.40 650 +0.10(+0.33%)
Oct 20, 2009 30.30 30.30 30.30 30.30 1,269 -0.20(-0.66%)
Oct 19, 2009 30.16 30.50 30.16 30.50 1,522 +0.82(+2.76%)
Oct 16, 2009 30.12 30.12 29.68 29.68 644 +0.35(+1.19%)
Oct 15, 2009 29.31 29.33 29.31 29.33 486 -1.17(-3.84%)
Oct 14, 2009 30.35 30.50 30.30 30.50 1,430 +0.45(+1.50%)
Oct 13, 2009 30.05 30.05 30.05 30.05 1,275 +0.50(+1.69%)
Oct 12, 2009 29.55 29.55 29.55 29.55 1,700 -0.03(-0.10%)
Oct 09, 2009 29.40 29.70 29.40 29.58 2,280 +1.27(+4.49%)
Oct 08, 2009 28.10 28.41 27.90 28.31 25,238 +1.79(+6.75%)
Oct 06, 2009 26.52 26.52 26.52 26.52 0 +1.06(+4.16%)
Oct 05, 2009 25.14 25.46 25.14 25.46 1,501 +0.58(+2.33%)
Oct 02, 2009 24.88 25.14 24.88 24.88 1,664 -0.62(-2.43%)
Oct 01, 2009 25.50 25.50 25.50 25.50 500 -0.70(-2.67%)
Sep 30, 2009 26.10 26.20 26.00 26.20 2,819 -0.05(-0.19%)
Sep 28, 2009 26.25 26.25 26.25 0 -0.95(-3.49%)
Sep 25, 2009 27.20 27.30 27.20 27.20 1,690 -0.07(-0.26%)
Sep 24, 2009 27.45 27.45 27.27 27.27 1,400 +0.16(+0.59%)
Sep 23, 2009 26.97 27.30 26.97 27.11 14,985 +0.28(+1.04%)
Sep 21, 2009 26.83 26.83 26.83 0 -0.52(-1.90%)
Sep 18, 2009 27.50 27.50 27.03 27.35 701 -0.60(-2.15%)
Sep 17, 2009 27.50 27.95 27.50 27.95 279 +0.30(+1.08%)
Sep 16, 2009 27.65 27.65 27.65 27.65 125 +0.85(+3.17%)
Sep 15, 2009 26.47 26.85 26.47 26.80 975 +0.94(+3.63%)
Sep 14, 2009 25.86 25.86 25.86 25.86 112 -1.54(-5.62%)
Sep 10, 2009 27.40 27.40 27.40 0 +0.55(+2.05%)
Sep 09, 2009 26.68 26.85 26.68 26.85 1,092 +0.24(+0.90%)
Sep 08, 2009 26.61 26.61 26.61 26.61 150 -0.05(-0.19%)
Sep 04, 2009 26.66 26.66 26.66 26.66 190 +0.04(+0.15%)
Sep 03, 2009 26.62 26.62 26.62 26.62 651 -0.58(-2.13%)
Sep 02, 2009 27.20 27.20 27.20 27.20 291 +0.00(+0.00%)
Sep 01, 2009 27.49 27.50 27.20 27.20 4,752 +0.30(+1.12%)
Aug 31, 2009 26.90 26.90 26.90 26.90 153 -0.98(-3.52%)
Aug 27, 2009 27.88 27.88 27.88 0 -0.37(-1.31%)
Aug 26, 2009 28.16 28.25 28.16 28.25 490 -0.27(-0.95%)
Aug 25, 2009 28.50 28.75 28.21 28.52 3,641 +0.99(+3.60%)
Aug 21, 2009 27.70 27.70 27.53 27.53 500 -0.47(-1.68%)
Aug 20, 2009 27.55 28.00 27.55 28.00 282 +1.03(+3.82%)
Aug 18, 2009 26.91 26.97 26.91 26.97 315 +0.17(+0.63%)
Aug 17, 2009 26.86 26.86 26.80 26.80 780 -1.23(-4.39%)
Aug 14, 2009 27.90 28.03 27.90 28.03 1,728 +0.53(+1.93%)
Aug 13, 2009 27.50 27.50 27.31 27.50 15,200 -0.41(-1.47%)
Aug 12, 2009 27.91 27.91 27.91 27.91 150 -0.29(-1.03%)
Aug 11, 2009 28.20 28.31 28.18 28.20 4,894 +0.00(+0.00%)
Aug 10, 2009 27.80 28.20 27.80 28.20 7,208 -0.15(-0.53%)
Aug 07, 2009 28.10 28.35 28.05 28.35 19,974 +0.25(+0.89%)
Aug 06, 2009 28.20 28.20 28.00 28.10 13,932 +0.60(+2.18%)
Aug 05, 2009 27.20 27.50 27.20 27.50 7,065 -1.30(-4.51%)
Aug 04, 2009 28.80 28.80 28.80 28.80 134 +0.09(+0.31%)
Aug 03, 2009 28.71 28.71 28.71 28.71 2,079 +0.36(+1.27%)
Jul 31, 2009 28.35 28.35 28.35 28.35 140 +0.03(+0.11%)
Jul 30, 2009 28.30 28.35 27.81 28.32 2,479 +1.63(+6.11%)
Jul 29, 2009 26.70 26.70 26.69 26.69 683 +0.69(+2.65%)
Jul 28, 2009 26.04 26.15 25.86 26.00 4,129 -0.60(-2.26%)
Jul 27, 2009 26.15 26.60 26.15 26.60 1,841 +0.20(+0.76%)
Jul 24, 2009 26.40 26.40 26.40 26.40 388 +1.06(+4.18%)
Jul 23, 2009 25.26 25.34 25.26 25.34 354 +1.09(+4.49%)
Jul 22, 2009 24.25 24.25 24.25 24.25 124 +0.80(+3.41%)
Jul 21, 2009 23.15 23.45 23.15 23.45 1,536 +0.85(+3.76%)
Jul 20, 2009 22.35 22.60 22.35 22.60 1,572 +0.35(+1.57%)
Jul 17, 2009 22.25 22.25 22.25 22.25 800 -0.50(-2.20%)
Jul 16, 2009 22.51 22.75 22.51 22.75 1,145 +0.36(+1.61%)
Jul 15, 2009 22.45 22.45 22.26 22.39 6,808 +0.19(+0.86%)
Jul 14, 2009 21.78 22.20 21.78 22.20 2,424 +0.43(+1.98%)
Jul 13, 2009 21.35 21.77 21.35 21.77 4,190 -0.33(-1.49%)
Jul 10, 2009 22.07 22.10 22.07 22.10 393 -0.38(-1.69%)
Jul 09, 2009 22.75 22.75 22.48 22.48 2,007 +0.38(+1.72%)
Jul 08, 2009 22.24 22.24 22.10 22.10 1,424 -0.50(-2.21%)
Jul 07, 2009 22.45 22.60 22.45 22.60 1,253 -0.60(-2.59%)
Jul 02, 2009 23.20 23.20 23.20 23.20 0 -0.30(-1.28%)
Jun 30, 2009 23.50 23.50 23.50 0 -0.05(-0.21%)
Jun 29, 2009 23.35 23.55 23.35 23.55 400 +0.37(+1.60%)
Jun 26, 2009 23.13 23.18 23.13 23.18 496 -0.17(-0.73%)
Jun 25, 2009 22.75 23.35 22.75 23.35 4,746 +1.44(+6.57%)
Jun 24, 2009 21.81 22.11 21.81 21.91 339 +0.26(+1.20%)
Jun 23, 2009 21.65 21.65 21.65 21.65 455 -0.31(-1.41%)
Jun 22, 2009 22.00 22.00 21.77 21.96 3,165 -0.21(-0.95%)
Jun 19, 2009 22.17 22.17 22.17 22.17 367 -0.45(-1.99%)
Jun 18, 2009 22.43 22.62 22.42 22.62 1,605 -0.13(-0.57%)
Jun 17, 2009 22.70 22.75 22.48 22.75 1,242 +0.91(+4.17%)
Jun 15, 2009 21.84 21.84 21.84 21.84 0 -1.35(-5.82%)
Jun 12, 2009 22.88 23.19 22.88 23.19 296 -1.12(-4.61%)
Jun 11, 2009 24.01 24.31 24.01 24.31 356 +3.26(+15.49%)
Jun 10, 2009 21.30 21.30 21.05 21.05 511 +0.15(+0.72%)
Jun 09, 2009 20.70 20.90 20.70 20.90 1,161 -0.41(-1.92%)
Jun 08, 2009 21.20 21.60 21.13 21.31 959 +1.10(+5.44%)
Jun 05, 2009 20.21 20.40 20.21 20.21 330 -0.39(-1.89%)
Jun 04, 2009 20.41 20.65 20.41 20.60 513 +0.25(+1.23%)
Jun 03, 2009 20.75 20.75 20.35 20.35 460 -0.06(-0.29%)
Jun 02, 2009 20.15 20.50 20.15 20.41 1,108 +0.68(+3.45%)
Jun 01, 2009 19.98 19.98 19.73 19.73 769 +0.25(+1.28%)
May 29, 2009 19.48 19.48 19.48 19.48 4,078 +0.43(+2.26%)
May 28, 2009 18.96 19.05 18.96 19.05 1,180 -0.32(-1.65%)
May 27, 2009 19.45 19.45 19.37 19.37 916 +0.22(+1.15%)
May 26, 2009 19.17 19.40 19.12 19.15 1,932 +0.18(+0.95%)
May 22, 2009 18.92 19.25 18.92 18.97 77,338 -0.07(-0.37%)
May 21, 2009 18.78 19.04 18.78 19.04 1,843 -0.16(-0.83%)
May 20, 2009 19.05 19.21 18.90 19.20 3,087 -0.02(-0.10%)
May 19, 2009 19.63 19.63 19.22 19.22 987 +0.12(+0.63%)
May 18, 2009 19.30 19.30 19.09 19.10 481 -0.62(-3.14%)
May 15, 2009 19.25 19.72 19.25 19.72 468 +0.37(+1.91%)
May 14, 2009 19.35 19.35 18.85 19.35 1,121 -0.20(-1.02%)
May 13, 2009 19.80 19.98 19.50 19.55 27,592 +0.80(+4.27%)
May 12, 2009 18.10 18.75 17.90 18.75 223,173 +0.99(+5.57%)
May 11, 2009 18.14 18.15 17.76 17.76 709 +0.51(+2.96%)
May 08, 2009 17.35 17.35 17.25 17.25 1,664 +0.01(+0.06%)
May 07, 2009 16.90 17.24 16.90 17.24 589 +0.59(+3.54%)
May 06, 2009 16.55 16.65 16.17 16.65 1,346 +0.60(+3.74%)
May 05, 2009 16.05 16.25 16.05 16.05 803 +0.00(+0.00%)
May 04, 2009 16.25 16.25 16.05 16.05 998 +0.06(+0.38%)
May 01, 2009 15.99 15.99 15.99 15.99 362 -0.19(-1.17%)
Apr 30, 2009 16.18 16.18 16.18 16.18 12,493 -0.12(-0.74%)
Apr 29, 2009 16.30 16.30 16.30 16.30 552 +0.25(+1.56%)
Apr 28, 2009 16.00 16.30 16.00 16.05 1,759 -1.21(-7.01%)
Apr 27, 2009 17.50 17.50 17.26 17.26 635 -0.54(-3.03%)
Apr 24, 2009 17.71 17.80 17.39 17.80 1,093 +0.65(+3.79%)
Apr 22, 2009 17.15 17.15 17.15 0 +0.00(+0.00%)
Apr 21, 2009 17.10 17.15 17.02 17.15 1,112 -0.49(-2.78%)
Apr 20, 2009 17.45 17.64 17.45 17.64 286 +0.01(+0.06%)
Apr 17, 2009 17.63 17.63 17.63 17.63 100 -0.66(-3.61%)
Apr 16, 2009 18.01 18.29 17.70 18.29 3,469 +0.49(+2.75%)
Apr 15, 2009 17.80 17.88 17.80 17.80 3,959 -1.23(-6.46%)
Apr 14, 2009 19.00 19.03 19.00 19.03 1,800 -0.44(-2.26%)
Apr 13, 2009 19.38 19.47 19.02 19.47 785 +0.12(+0.62%)
Apr 09, 2009 18.94 19.37 18.94 19.35 737 +0.97(+5.28%)
Apr 08, 2009 18.26 18.70 18.26 18.38 2,788 -0.77(-4.02%)
Apr 07, 2009 19.10 19.20 19.10 19.15 4,001 -0.73(-3.67%)
Apr 06, 2009 19.75 19.98 19.56 19.88 2,549 +0.94(+4.96%)
Apr 03, 2009 18.66 18.94 18.66 18.94 869 +0.66(+3.61%)
Apr 02, 2009 17.81 18.56 17.81 18.28 2,525 +1.45(+8.62%)
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.