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 31, 2016 35.78 35.88 35.78 35.82 3,813 -0.01(-0.03%)
Oct 28, 2016 36.08 36.08 35.67 35.83 3,715 -0.12(-0.33%)
Oct 27, 2016 36.12 36.12 35.93 35.95 3,907 -0.15(-0.42%)
Oct 26, 2016 36.06 36.10 36.02 36.10 1,184 +0.14(+0.39%)
Oct 25, 2016 35.89 36.33 35.89 35.96 3,635 -0.36(-0.99%)
Oct 24, 2016 36.40 36.45 35.91 36.32 3,227 -0.19(-0.51%)
Oct 21, 2016 36.72 36.72 36.35 36.51 1,844 -0.60(-1.62%)
Oct 20, 2016 37.09 37.27 36.84 37.11 2,638 +0.09(+0.23%)
Oct 19, 2016 36.99 37.04 36.93 37.02 6,806 +0.57(+1.56%)
Oct 18, 2016 36.34 36.49 36.34 36.45 3,473 +0.81(+2.27%)
Oct 17, 2016 35.47 35.65 35.46 35.64 3,458 -0.16(-0.45%)
Oct 14, 2016 35.57 35.82 35.56 35.80 8,294 -0.07(-0.20%)
Oct 13, 2016 35.60 35.87 35.60 35.87 58,127 -0.41(-1.13%)
Oct 12, 2016 36.35 36.35 35.79 36.28 97,052 -0.13(-0.37%)
Oct 11, 2016 36.42 36.48 36.37 36.41 137,155 +0.13(+0.36%)
Oct 10, 2016 36.28 36.28 36.28 36.28 863 -0.12(-0.32%)
Oct 07, 2016 36.20 36.40 35.42 36.40 107,432 +0.33(+0.91%)
Oct 06, 2016 36.07 36.20 36.07 36.07 1,135 -0.03(-0.09%)
Oct 05, 2016 35.98 36.20 35.96 36.10 60,864 +0.07(+0.21%)
Oct 04, 2016 35.99 36.24 35.96 36.03 249,461 +1.05(+3.02%)
Oct 03, 2016 34.63 35.20 34.63 34.98 3,213 +0.11(+0.30%)
Sep 30, 2016 34.80 34.87 34.80 34.87 4,192 -0.33(-0.94%)
Sep 29, 2016 35.19 35.43 35.18 35.20 2,460 +0.29(+0.83%)
Sep 28, 2016 34.85 35.02 34.81 34.91 8,308 -0.44(-1.24%)
Sep 27, 2016 35.13 35.62 35.13 35.35 4,668 +0.53(+1.52%)
Sep 26, 2016 34.80 34.87 34.78 34.82 7,297 -0.97(-2.71%)
Sep 23, 2016 36.00 36.07 35.78 35.79 18,899 -0.84(-2.28%)
Sep 22, 2016 36.63 36.67 36.58 36.62 9,008 +0.41(+1.15%)
Sep 21, 2016 35.87 36.60 35.87 36.21 7,984 +0.92(+2.61%)
Sep 20, 2016 35.29 35.34 35.23 35.29 11,719 +0.73(+2.11%)
Sep 19, 2016 34.77 34.77 34.54 34.56 3,864 +0.32(+0.93%)
Sep 16, 2016 34.23 34.51 34.23 34.24 3,227 +0.75(+2.22%)
Sep 15, 2016 33.06 33.51 33.06 33.49 2,744 +0.20(+0.59%)
Sep 14, 2016 33.43 33.43 33.28 33.30 5,172 -0.56(-1.65%)
Sep 13, 2016 34.12 34.16 33.68 33.86 18,658 -0.25(-0.73%)
Sep 12, 2016 33.85 34.11 33.85 34.11 5,610 -0.04(-0.12%)
Sep 09, 2016 34.15 34.15 34.15 34.15 318 +0.62(+1.86%)
Sep 08, 2016 33.45 33.58 33.45 33.52 3,404 +0.09(+0.25%)
Sep 07, 2016 33.45 33.48 33.35 33.44 3,496 +0.59(+1.81%)
Sep 06, 2016 32.91 32.91 32.60 32.84 20,254 -0.41(-1.25%)
Sep 02, 2016 33.26 33.26 33.26 0 +0.25(+0.77%)
Sep 01, 2016 33.30 33.30 33.00 33.01 83,459 +0.22(+0.67%)
Aug 31, 2016 32.56 32.78 32.56 32.78 10,462 +0.26(+0.81%)
Aug 30, 2016 32.51 32.56 32.49 32.52 5,556 +0.06(+0.18%)
Aug 29, 2016 32.60 32.60 32.34 32.46 3,918 -0.13(-0.40%)
Aug 26, 2016 32.69 32.83 32.50 32.59 6,629 -0.71(-2.13%)
Aug 25, 2016 32.60 33.31 32.60 33.30 25,789 +1.10(+3.42%)
Aug 24, 2016 32.19 32.23 32.19 32.20 804 +0.23(+0.71%)
Aug 23, 2016 31.92 31.97 31.80 31.97 7,963 +0.24(+0.75%)
Aug 22, 2016 31.54 31.76 31.50 31.73 3,390 -0.23(-0.74%)
Aug 19, 2016 31.91 31.97 31.90 31.97 2,086 -0.11(-0.34%)
Aug 18, 2016 32.09 32.15 32.08 32.08 1,604 -1.38(-4.12%)
Aug 17, 2016 33.46 33.46 33.46 33.46 407 +0.22(+0.66%)
Aug 16, 2016 33.29 33.30 33.19 33.24 2,581 -0.85(-2.49%)
Aug 15, 2016 34.09 34.09 34.09 34.09 793 +0.12(+0.35%)
Aug 12, 2016 34.17 34.17 33.97 33.97 1,000 +0.15(+0.44%)
Aug 11, 2016 33.67 33.82 33.67 33.82 4,697 +0.36(+1.08%)
Aug 10, 2016 33.50 33.51 33.39 33.46 5,328 +0.29(+0.87%)
Aug 09, 2016 33.11 33.22 33.11 33.17 7,871 +1.04(+3.24%)
Aug 08, 2016 32.60 32.60 32.10 32.13 4,701 +0.17(+0.53%)
Aug 05, 2016 32.17 32.17 31.87 31.96 5,029 -0.59(-1.81%)
Aug 04, 2016 32.65 32.65 32.02 32.55 2,640 +0.20(+0.63%)
Aug 03, 2016 32.89 32.89 32.01 32.34 4,715 -2.20(-6.37%)
Aug 02, 2016 33.53 34.68 33.26 34.55 30,278 +0.39(+1.13%)
Aug 01, 2016 34.58 34.58 34.03 34.16 2,616 -0.30(-0.87%)
Jul 29, 2016 34.41 34.56 34.41 34.46 2,123 -0.09(-0.26%)
Jul 28, 2016 34.43 34.55 34.43 34.55 1,467 -0.46(-1.31%)
Jul 27, 2016 35.13 35.13 34.77 35.01 7,118 +0.18(+0.52%)
Jul 26, 2016 34.52 34.89 34.52 34.83 6,081 -0.82(-2.30%)
Jul 25, 2016 35.85 35.85 35.57 35.65 10,189 -1.10(-2.99%)
Jul 22, 2016 37.04 37.04 36.67 36.75 12,050 -0.60(-1.61%)
Jul 21, 2016 37.34 37.39 37.23 37.35 2,398 +0.02(+0.05%)
Jul 20, 2016 36.90 37.49 36.90 37.33 17,708 +0.63(+1.72%)
Jul 19, 2016 36.65 36.70 36.61 36.70 2,679 +0.11(+0.30%)
Jul 18, 2016 36.68 36.68 36.42 36.59 5,388 +0.03(+0.09%)
Jul 15, 2016 36.57 36.64 36.56 36.56 5,921 -0.08(-0.21%)
Jul 14, 2016 36.45 36.67 36.45 36.63 2,373 +0.12(+0.32%)
Jul 13, 2016 36.46 36.77 36.46 36.52 1,126 -0.14(-0.39%)
Jul 12, 2016 36.46 36.66 36.42 36.66 5,576 +0.80(+2.23%)
Jul 11, 2016 35.60 35.90 35.20 35.86 2,484 +1.29(+3.73%)
Jul 08, 2016 34.48 34.57 34.48 34.57 2,146 -0.58(-1.65%)
Jul 07, 2016 35.43 35.43 35.15 35.15 587 -1.31(-3.59%)
Jul 05, 2016 36.87 36.87 36.29 36.46 7,114 -0.45(-1.23%)
Jul 01, 2016 36.91 36.91 36.91 0 -0.22(-0.58%)
Jun 30, 2016 37.25 37.25 36.99 37.13 12,017 -0.13(-0.35%)
Jun 29, 2016 36.85 37.26 36.85 37.26 44,333 +0.95(+2.62%)
Jun 28, 2016 36.20 36.31 36.01 36.31 3,751 +0.47(+1.31%)
Jun 27, 2016 36.77 36.77 35.84 35.84 1,865 -1.09(-2.95%)
Jun 24, 2016 36.93 37.25 36.93 36.93 779 -1.76(-4.55%)
Jun 23, 2016 38.65 38.80 38.65 38.69 2,441 +0.10(+0.26%)
Jun 22, 2016 38.85 38.85 38.59 38.59 922 -0.13(-0.34%)
Jun 20, 2016 38.72 38.72 38.72 67 +0.83(+2.19%)
Jun 17, 2016 37.89 37.89 37.89 37.89 868 +0.38(+1.01%)
Jun 16, 2016 37.46 37.97 37.46 37.51 3,296 -0.78(-2.04%)
Jun 15, 2016 38.60 38.60 38.29 38.29 1,127 +0.15(+0.39%)
Jun 14, 2016 38.14 38.14 38.14 38.14 419 -1.33(-3.37%)
Jun 13, 2016 39.54 39.63 39.47 39.47 1,179 -0.57(-1.42%)
Jun 10, 2016 40.19 40.19 39.82 40.04 1,438 -0.86(-2.11%)
Jun 09, 2016 40.90 40.90 40.90 40.90 294 -0.52(-1.26%)
Jun 08, 2016 41.42 41.42 41.42 41.42 349 -0.21(-0.50%)
Jun 07, 2016 41.63 41.63 41.63 41.63 290 +0.48(+1.17%)
Jun 06, 2016 41.15 41.15 41.15 41.15 364 +0.06(+0.15%)
Jun 03, 2016 41.09 41.09 41.09 41.09 716 +0.05(+0.12%)
Jun 02, 2016 40.95 41.04 40.95 41.04 2,888 -0.48(-1.16%)
Jun 01, 2016 41.52 41.52 41.52 41.52 6,982 -0.50(-1.19%)
May 31, 2016 42.02 42.02 42.02 42.02 359 +1.02(+2.49%)
May 27, 2016 41.00 41.00 41.00 0 -0.01(-0.02%)
May 26, 2016 41.28 41.28 41.01 41.01 518 +0.03(+0.07%)
May 25, 2016 40.56 40.98 40.56 40.98 989 +0.46(+1.14%)
May 24, 2016 40.35 40.56 40.25 40.52 2,069 +1.05(+2.66%)
May 23, 2016 39.65 39.72 39.47 39.47 4,069 -0.02(-0.05%)
May 19, 2016 39.49 39.49 39.49 523 +0.32(+0.82%)
May 18, 2016 39.44 39.44 39.13 39.17 933 -0.47(-1.19%)
May 17, 2016 39.09 39.64 39.09 39.64 559 +1.32(+3.44%)
May 13, 2016 38.32 38.32 38.32 521 +0.10(+0.26%)
May 11, 2016 38.22 38.22 38.22 384 -0.16(-0.41%)
May 10, 2016 38.25 38.48 38.25 38.38 2,553 +0.99(+2.66%)
May 06, 2016 37.38 37.38 37.38 97 -1.46(-3.76%)
May 05, 2016 38.77 38.84 38.77 38.84 677 +0.34(+0.88%)
May 04, 2016 38.57 38.57 38.50 38.50 2,041 -1.00(-2.52%)
May 03, 2016 39.46 39.50 38.49 39.50 2,434 -0.83(-2.05%)
May 02, 2016 39.00 40.33 39.00 40.33 2,309 +1.28(+3.27%)
Apr 29, 2016 39.17 39.18 39.00 39.05 1,569 -0.61(-1.54%)
Apr 28, 2016 40.11 40.11 39.41 39.66 2,021 -1.23(-3.01%)
Apr 27, 2016 40.90 40.90 40.89 40.89 995 -0.21(-0.51%)
Apr 25, 2016 41.10 41.10 41.10 212 -0.63(-1.51%)
Apr 22, 2016 41.24 41.73 41.23 41.73 3,966 +0.76(+1.86%)
Apr 21, 2016 40.70 40.97 40.70 40.97 985 +1.09(+2.73%)
Apr 19, 2016 39.88 39.88 39.88 132 +0.73(+1.86%)
Apr 15, 2016 39.15 39.15 39.15 152 +0.50(+1.29%)
Apr 14, 2016 39.25 39.25 38.65 38.65 6,128 +0.00(+0.00%)
Apr 13, 2016 38.40 38.65 38.40 38.65 1,748 +1.03(+2.74%)
Apr 12, 2016 37.74 37.74 37.34 37.62 1,491 +0.24(+0.64%)
Apr 11, 2016 37.44 37.86 37.38 37.38 1,378 -0.97(-2.53%)
Apr 08, 2016 38.16 38.81 38.16 38.35 1,000 +0.86(+2.29%)
Apr 07, 2016 37.74 37.74 37.29 37.49 930 +0.07(+0.19%)
Apr 06, 2016 37.50 37.50 37.31 37.42 1,104 +0.59(+1.60%)
Apr 05, 2016 36.68 36.83 36.68 36.83 1,368 -1.08(-2.85%)
Apr 04, 2016 37.91 37.91 37.91 37.91 332 +0.60(+1.61%)
Apr 01, 2016 37.24 37.34 37.24 37.31 1,334 -1.56(-4.01%)
Mar 31, 2016 39.02 39.02 38.72 38.87 1,263 +0.32(+0.83%)
Mar 30, 2016 38.67 38.67 38.52 38.55 6,323 +1.18(+3.16%)
Mar 29, 2016 37.13 37.37 36.91 37.37 6,216 -0.52(-1.37%)
Mar 28, 2016 37.89 37.89 37.89 37.89 1,544 -0.38(-0.99%)
Mar 24, 2016 38.27 38.27 38.27 0 -0.35(-0.91%)
Mar 23, 2016 38.62 38.62 38.62 38.62 250 -0.64(-1.63%)
Mar 22, 2016 39.00 39.32 39.00 39.26 703 +0.42(+1.09%)
Mar 21, 2016 38.82 38.84 38.82 38.84 775 +0.06(+0.17%)
Mar 18, 2016 38.88 39.13 38.69 38.77 2,254 -0.34(-0.87%)
Mar 17, 2016 39.01 39.15 39.00 39.11 6,015 +0.22(+0.57%)
Mar 16, 2016 38.30 38.89 38.30 38.89 1,947 -0.51(-1.29%)
Mar 15, 2016 39.25 39.47 39.08 39.40 2,248 +0.49(+1.26%)
Mar 11, 2016 38.91 38.91 38.91 214 +1.12(+2.96%)
Mar 10, 2016 38.47 38.47 37.76 37.79 5,834 -0.35(-0.92%)
Mar 09, 2016 38.28 38.31 38.14 38.14 2,990 +0.32(+0.85%)
Mar 08, 2016 37.65 37.86 37.56 37.82 1,004 -0.18(-0.47%)
Mar 07, 2016 37.80 38.08 37.79 38.00 13,585 -0.99(-2.54%)
Mar 04, 2016 38.08 38.70 38.99 1,894 +0.91(+2.39%)
Mar 03, 2016 38.17 38.17 37.93 38.08 3,917 -0.51(-1.32%)
Mar 02, 2016 38.36 38.74 38.35 38.59 7,138 +1.76(+4.77%)
Mar 01, 2016 36.42 36.86 36.40 36.83 8,571 +0.26(+0.72%)
Feb 29, 2016 36.47 36.57 36.47 36.57 1,324 +0.30(+0.82%)
Feb 26, 2016 36.27 36.27 36.27 36.27 763 -0.02(-0.05%)
Feb 25, 2016 36.07 36.29 35.83 36.29 2,151 +1.13(+3.21%)
Feb 24, 2016 35.52 35.52 35.16 35.16 2,002 -0.85(-2.35%)
Feb 23, 2016 35.60 36.55 35.56 36.01 2,407 -0.46(-1.28%)
Feb 22, 2016 36.01 36.49 36.01 36.47 2,073 +0.47(+1.31%)
Feb 19, 2016 35.95 36.03 35.93 36.00 5,776 -0.28(-0.77%)
Feb 18, 2016 36.00 36.30 36.00 36.28 1,247 +0.54(+1.52%)
Feb 17, 2016 35.76 35.84 35.73 35.74 6,053 -0.05(-0.15%)
Feb 16, 2016 35.41 35.79 35.41 35.79 2,598 +0.95(+2.73%)
Feb 12, 2016 34.84 34.84 34.84 0 -0.26(-0.74%)
Feb 11, 2016 35.01 35.13 34.98 35.10 1,491 -0.45(-1.28%)
Feb 10, 2016 35.94 35.94 35.55 35.55 1,379 -0.05(-0.15%)
Feb 09, 2016 35.55 35.63 35.20 35.61 33,692 -0.88(-2.41%)
Feb 08, 2016 36.10 36.49 36.10 36.49 3,017 -2.64(-6.75%)
Feb 04, 2016 39.13 39.13 39.13 353 +0.20(+0.51%)
Feb 03, 2016 38.85 38.93 38.61 38.93 4,158 -0.51(-1.29%)
Feb 02, 2016 39.55 39.59 39.40 39.44 2,958 -0.20(-0.49%)
Feb 01, 2016 39.59 39.75 39.43 39.63 3,022 +0.60(+1.55%)
Jan 29, 2016 38.84 39.03 38.79 39.03 7,252 +0.91(+2.39%)
Jan 28, 2016 38.15 38.16 37.90 38.12 2,442 +0.28(+0.74%)
Jan 27, 2016 38.09 38.09 37.80 37.84 2,104 +0.12(+0.32%)
Jan 26, 2016 37.30 37.87 37.30 37.72 11,166 +1.20(+3.27%)
Jan 25, 2016 36.74 36.89 36.52 36.52 12,181 -0.08(-0.22%)
Jan 22, 2016 36.49 36.60 36.43 36.60 4,363 +0.68(+1.91%)
Jan 21, 2016 35.45 35.95 35.45 35.92 2,498 +0.00(+0.00%)
Jan 20, 2016 36.51 36.51 35.92 35.92 3,563 -1.29(-3.47%)
Jan 19, 2016 37.29 37.36 36.91 37.21 3,518 +0.00(+0.00%)
Jan 15, 2016 37.21 37.21 37.21 0 -0.59(-1.56%)
Jan 14, 2016 37.49 37.85 37.49 37.80 3,229 -0.09(-0.24%)
Jan 13, 2016 38.29 38.32 37.56 37.89 211,146 +0.41(+1.09%)
Jan 12, 2016 37.33 37.48 37.27 37.48 1,943 -0.20(-0.52%)
Jan 11, 2016 37.37 37.43 37.67 7,431 +0.30(+0.82%)
Jan 08, 2016 37.77 37.79 37.37 37.37 1,420 -0.24(-0.64%)
Jan 07, 2016 37.97 37.97 37.45 37.61 887 -1.53(-3.91%)
Jan 06, 2016 39.15 39.15 39.14 39.14 788 -0.48(-1.21%)
Jan 05, 2016 39.74 39.74 39.47 39.62 1,013 +0.43(+1.10%)
Jan 04, 2016 39.14 39.20 39.14 39.19 3,353 -0.29(-0.72%)
Dec 31, 2015 39.48 39.48 39.48 0 -0.15(-0.38%)
Dec 30, 2015 39.71 39.71 39.62 39.62 1,381 +0.17(+0.44%)
Dec 29, 2015 39.40 39.45 39.36 39.45 6,674 +0.66(+1.69%)
Dec 28, 2015 38.77 38.80 38.77 38.80 1,103 +0.12(+0.30%)
Dec 24, 2015 38.68 38.68 38.68 0 -0.07(-0.18%)
Dec 23, 2015 38.55 38.75 38.55 38.75 821 +0.34(+0.89%)
Dec 22, 2015 38.15 38.41 38.13 38.41 6,697 +0.26(+0.68%)
Dec 21, 2015 38.22 38.30 37.92 38.15 17,999 -0.33(-0.86%)
Dec 18, 2015 38.47 38.57 38.43 38.48 2,865 -0.73(-1.86%)
Dec 17, 2015 39.21 39.21 39.21 39.21 336 +0.16(+0.42%)
Dec 16, 2015 38.57 39.05 38.57 39.05 3,110 +1.08(+2.83%)
Dec 15, 2015 37.70 38.03 37.70 37.97 2,257 -0.25(-0.65%)
Dec 14, 2015 38.30 38.30 38.15 38.22 2,998 +0.47(+1.25%)
Dec 11, 2015 37.77 37.85 37.75 37.75 1,653 -0.57(-1.49%)
Dec 10, 2015 38.22 38.32 38.22 38.32 535 -0.36(-0.93%)
Dec 09, 2015 39.03 39.03 38.51 38.68 7,292 -0.12(-0.31%)
Dec 08, 2015 38.91 38.91 38.68 38.80 6,957 -0.85(-2.15%)
Dec 07, 2015 39.56 39.66 39.53 39.66 2,958 +0.23(+0.57%)
Dec 04, 2015 39.18 39.43 39.18 39.43 4,579 +0.11(+0.28%)
Dec 03, 2015 39.75 39.75 39.30 39.32 4,477 +0.51(+1.31%)
Dec 02, 2015 38.99 39.00 38.81 38.81 2,160 -1.16(-2.90%)
Nov 30, 2015 39.97 39.97 39.97 261 -0.11(-0.27%)
Nov 25, 2015 40.08 40.08 40.08 18 -0.16(-0.40%)
Nov 24, 2015 40.20 40.30 40.10 40.24 1,975 -0.02(-0.04%)
Nov 23, 2015 40.24 40.26 40.24 40.26 1,308 -0.08(-0.20%)
Nov 20, 2015 40.47 40.47 40.34 40.34 1,265 +0.21(+0.52%)
Nov 19, 2015 40.20 40.20 40.08 40.13 1,593 -0.04(-0.10%)
Nov 18, 2015 39.88 40.17 39.88 40.17 10,058 +0.27(+0.68%)
Nov 17, 2015 39.78 39.90 39.78 39.90 2,333 +0.18(+0.47%)
Nov 16, 2015 39.53 39.77 39.53 39.72 2,362 +1.20(+3.10%)
Nov 13, 2015 38.52 38.52 38.52 38.52 466 +0.00(+0.00%)
Nov 12, 2015 38.49 38.52 38.49 38.52 519 -0.24(-0.63%)
Nov 11, 2015 38.95 38.95 38.71 38.77 7,489 -0.58(-1.46%)
Nov 10, 2015 39.25 39.34 39.25 39.34 3,184 +0.50(+1.29%)
Nov 09, 2015 38.93 39.06 38.53 38.84 7,061 +4.09(+11.77%)
Nov 06, 2015 34.22 34.95 34.22 34.75 4,160 +0.53(+1.55%)
Nov 05, 2015 34.28 34.28 34.22 34.22 590 +0.37(+1.09%)
Nov 04, 2015 33.88 33.93 33.85 33.85 787 -0.12(-0.35%)
Nov 03, 2015 33.85 34.01 33.85 33.97 3,303 +0.06(+0.18%)
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.