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 (%)
Dec 30, 2011 13.29 13.49 13.29 13.35 3,342 +0.05(+0.38%)
Dec 29, 2011 12.72 13.30 12.72 13.30 3,070 +1.39(+11.67%)
Dec 28, 2011 12.29 12.29 11.90 11.91 8,825 -0.60(-4.80%)
Dec 27, 2011 12.84 12.84 12.51 12.51 8,601 -0.37(-2.87%)
Dec 23, 2011 12.84 12.96 12.84 12.88 3,688 -0.47(-3.52%)
Dec 21, 2011 13.69 13.69 13.35 13.35 17,509 -0.95(-6.64%)
Dec 20, 2011 14.03 15.20 14.03 14.30 93,984 +4.04(+39.38%)
Dec 19, 2011 12.07 12.07 10.26 10.26 62,487 -2.74(-21.08%)
Dec 16, 2011 12.70 13.55 12.70 13.00 12,377 +0.15(+1.17%)
Dec 15, 2011 12.25 12.90 12.25 12.85 36,419 -3.25(-20.19%)
Dec 14, 2011 16.03 16.60 13.10 16.10 74,407 -1.40(-8.00%)
Dec 13, 2011 17.40 17.65 17.30 17.50 45,704 +1.10(+6.71%)
Dec 12, 2011 16.41 16.51 16.15 16.40 22,649 +1.10(+7.19%)
Dec 09, 2011 15.26 15.50 15.15 15.30 39,328 +0.18(+1.19%)
Dec 08, 2011 15.03 15.27 15.00 15.12 9,657 +0.32(+2.16%)
Dec 07, 2011 14.40 14.80 14.31 14.80 29,454 +0.58(+4.08%)
Dec 06, 2011 15.08 15.08 13.90 14.22 110,483 +0.42(+3.04%)
Dec 05, 2011 14.30 14.30 13.75 13.80 21,324 +0.77(+5.91%)
Dec 02, 2011 13.10 13.50 13.02 13.03 13,442 +0.04(+0.31%)
Dec 01, 2011 13.50 13.50 12.98 12.99 14,901 -0.21(-1.59%)
Nov 30, 2011 13.13 13.39 13.02 13.20 34,413 +0.70(+5.60%)
Nov 29, 2011 12.69 13.00 12.48 12.50 42,370 +0.00(+0.00%)
Nov 28, 2011 13.20 13.20 12.50 12.50 87,413 -1.15(-8.42%)
Nov 25, 2011 13.90 13.95 13.00 13.65 109,163 +2.46(+21.98%)
Nov 23, 2011 11.20 11.27 10.95 11.19 49,991 +0.09(+0.81%)
Nov 22, 2011 11.00 11.20 10.70 11.10 99,492 +1.65(+17.46%)
Nov 21, 2011 9.500 9.500 8.910 9.450 59,983 +1.45(+18.12%)
Nov 18, 2011 7.750 8.300 7.020 8.000 74,945 -1.25(-13.51%)
Nov 17, 2011 10.05 10.05 9.200 9.250 43,752 -0.45(-4.64%)
Nov 16, 2011 9.900 10.45 9.480 9.700 74,979 -1.35(-12.22%)
Nov 15, 2011 11.41 11.50 10.70 11.05 342,701 +1.25(+12.76%)
Nov 14, 2011 9.850 10.50 9.550 9.800 190,430 +3.04(+44.97%)
Nov 11, 2011 6.700 7.100 6.500 6.760 229,756 +0.81(+13.61%)
Nov 10, 2011 6.300 6.300 5.500 5.950 245,286 -1.10(-15.60%)
Nov 09, 2011 7.700 7.700 6.870 7.050 220,796 -2.00(-22.10%)
Nov 08, 2011 9.200 9.600 8.530 9.050 134,390 -4.67(-34.04%)
Nov 07, 2011 13.45 14.00 13.25 13.72 29,831 -1.18(-7.92%)
Nov 04, 2011 14.95 15.05 14.50 14.90 21,291 -0.70(-4.49%)
Nov 03, 2011 15.69 15.69 15.50 15.60 7,298 +0.12(+0.78%)
Nov 02, 2011 15.57 15.60 15.45 15.48 6,128 +0.18(+1.18%)
Nov 01, 2011 15.60 15.60 15.30 15.30 4,522 -0.31(-1.99%)
Oct 31, 2011 15.71 15.73 15.50 15.61 12,803 -0.79(-4.82%)
Oct 28, 2011 16.27 16.40 15.92 16.40 31,897 -0.80(-4.65%)
Oct 27, 2011 17.80 18.37 17.07 17.20 75,407 +2.20(+14.67%)
Oct 26, 2011 15.17 15.90 14.90 15.00 139,202 -0.87(-5.48%)
Oct 25, 2011 15.79 15.87 15.33 15.87 69,810 +1.37(+9.45%)
Oct 24, 2011 14.94 15.80 14.50 14.50 117,453 -2.50(-14.71%)
Oct 21, 2011 16.61 17.90 16.61 17.00 32,649 +0.15(+0.89%)
Oct 20, 2011 17.38 17.38 16.70 16.85 40,165 -1.25(-6.91%)
Oct 19, 2011 18.29 18.29 17.90 18.10 137,060 -0.70(-3.72%)
Oct 18, 2011 18.66 19.10 18.66 18.80 7,150 -1.08(-5.43%)
Oct 17, 2011 20.36 20.85 19.85 19.88 10,506 -6.27(-23.98%)
Oct 14, 2011 26.65 26.65 26.15 26.15 9,687 -5.95(-18.54%)
Oct 13, 2011 32.10 32.10 32.10 32.10 400 +0.40(+1.26%)
Oct 12, 2011 31.00 31.90 31.00 31.70 8,060 +0.05(+0.16%)
Oct 10, 2011 31.65 31.65 31.65 0 +0.32(+1.02%)
Oct 07, 2011 31.33 31.33 31.33 31.33 271 +0.52(+1.69%)
Oct 06, 2011 30.90 31.00 30.81 30.81 1,400 +0.99(+3.32%)
Oct 05, 2011 29.82 29.82 29.82 29.82 200 +0.02(+0.07%)
Oct 04, 2011 29.80 29.80 29.80 29.80 137 +0.28(+0.95%)
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.