Olympus Corporation (OCPNF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:36AM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 29 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 26 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 8,000 |
| 25 Apr 2024 | 14.00 | 14.11 | 14.00 | 14.11 | 14.11 | 5,100 |
| 24 Apr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 23 Apr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 200 |
| 22 Apr 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 17,700 |
| 19 Apr 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 18 Apr 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 200 |
| 17 Apr 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 100 |
| 16 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 15 Apr 2024 | 14.55 | 14.60 | 14.51 | 14.60 | 14.60 | 300 |
| 12 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 11 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 10 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 09 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 08 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 05 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 200 |
| 04 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 03 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 200 |
| 02 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 01 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 28 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 28 Mar 2024 | 0.119 Dividend | |||||
| 27 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | 100 |
| 26 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | - |
| 25 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | - |
| 22 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | 1,400 |
| 21 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | - |
| 20 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | 100 |
| 19 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.18 | 300 |
| 18 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.98 | - |
| 15 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.98 | - |
| 14 Mar 2024 | 14.16 | 14.16 | 14.10 | 14.10 | 13.98 | 5,100 |
| 13 Mar 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.05 | 100 |
| 12 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.57 | - |
| 11 Mar 2024 | 14.38 | 15.09 | 14.38 | 14.69 | 14.57 | 1,100 |
| 08 Mar 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.00 | - |
| 07 Mar 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.00 | 500 |
| 06 Mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.30 | 300 |
| 05 Mar 2024 | 14.44 | 14.44 | 14.25 | 14.25 | 14.13 | 8,000 |
| 04 Mar 2024 | 13.94 | 14.50 | 13.94 | 14.50 | 14.38 | 4,800 |
| 01 Mar 2024 | 14.52 | 14.60 | 14.52 | 14.60 | 14.48 | 31,100 |
| 29 Feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.07 | 400 |
| 28 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.97 | 200 |
| 27 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.97 | - |
| 26 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.97 | - |
| 23 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.97 | 200 |
| 22 Feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.27 | - |
| 21 Feb 2024 | 14.77 | 14.77 | 14.39 | 14.39 | 14.27 | 500 |
| 20 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.97 | - |
| 16 Feb 2024 | 13.90 | 14.09 | 13.90 | 14.09 | 13.97 | 23,200 |
| 15 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.29 | 1,200 |
| 14 Feb 2024 | 13.48 | 13.49 | 12.94 | 13.00 | 12.89 | 1,700 |
| 13 Feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.80 | 700 |
| 12 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | - |
| 09 Feb 2024 | 14.18 | 14.50 | 14.18 | 14.50 | 14.38 | 900 |
| 08 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.37 | 300 |
| 07 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | 20,200 |
| 06 Feb 2024 | 14.52 | 14.52 | 14.28 | 14.28 | 14.16 | 1,100 |
| 05 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.33 | 600 |
| 02 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.48 | 200 |
| 01 Feb 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
| 31 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
| 30 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
| 29 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
| 26 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | 100 |
| 25 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
| 24 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | 300 |
| 23 Jan 2024 | 15.13 | 15.13 | 14.93 | 15.08 | 14.96 | 900 |
| 22 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.87 | 8,000 |
| 19 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.87 | - |
| 18 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.87 | - |
| 17 Jan 2024 | 14.74 | 14.99 | 14.74 | 14.99 | 14.87 | 2,100 |
| 16 Jan 2024 | 15.24 | 15.24 | 14.93 | 14.93 | 14.81 | 2,000 |
| 12 Jan 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.82 | - |
| 11 Jan 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.82 | - |
| 10 Jan 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.82 | 200 |
| 09 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | - |
| 08 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | 100 |
| 05 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | 100 |
| 04 Jan 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.11 | - |
| 03 Jan 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.11 | 500 |
| 02 Jan 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.35 | - |
| 29 Dec 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.35 | - |
| 28 Dec 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.35 | - |
| 27 Dec 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.35 | 300 |
| 26 Dec 2023 | 13.55 | 14.21 | 13.55 | 14.21 | 14.09 | 2,400 |
| 22 Dec 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 14.00 | 100 |
| 21 Dec 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 14.11 | - |
| 20 Dec 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 14.11 | - |
| 19 Dec 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 14.11 | - |
| 18 Dec 2023 | 14.72 | 14.72 | 14.22 | 14.23 | 14.11 | 1,200 |
| 15 Dec 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 14.45 | 1,100 |
| 14 Dec 2023 | 14.81 | 14.87 | 14.81 | 14.87 | 14.75 | 400 |
| 13 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | - |
| 12 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | 200 |
| 11 Dec 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 14.25 | - |
| 08 Dec 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 14.25 | 2,100 |
| 07 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | 5,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.