Olympus Corporation (OCPNF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

18.91

+0.41

(+2.22%)

As of 11:59AM EST. Market open.

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	18.91	18.91	18.91	18.91	18.91	100
06 Feb 2023	18.50	18.50	18.50	18.50	18.50	500
03 Feb 2023	18.73	19.15	18.73	19.15	19.15	4,300
02 Feb 2023	19.29	19.29	19.29	19.29	19.29	-
01 Feb 2023	18.70	19.37	18.70	19.29	19.29	6,800
31 Jan 2023	18.64	18.81	18.64	18.81	18.81	474,900
30 Jan 2023	18.21	18.21	17.91	18.06	18.06	286,700
27 Jan 2023	18.35	18.57	18.35	18.43	18.43	15,400
26 Jan 2023	18.80	18.80	18.80	18.80	18.80	400
25 Jan 2023	18.45	18.54	18.42	18.54	18.54	800
24 Jan 2023	18.03	18.24	18.03	18.24	18.24	1,500
23 Jan 2023	18.61	18.61	17.95	18.14	18.14	7,500
20 Jan 2023	18.42	18.42	18.42	18.42	18.42	11,000
19 Jan 2023	18.39	18.58	18.39	18.58	18.58	3,000
18 Jan 2023	19.11	19.11	18.60	18.60	18.60	1,300
17 Jan 2023	18.18	18.39	18.18	18.21	18.21	1,700
13 Jan 2023	18.06	18.21	18.06	18.15	18.15	900
12 Jan 2023	17.66	17.83	17.66	17.83	17.83	1,200
11 Jan 2023	18.39	18.39	18.18	18.18	18.18	900
10 Jan 2023	18.22	18.22	18.22	18.22	18.22	1,100
09 Jan 2023	18.16	18.16	18.16	18.16	18.16	5,200
06 Jan 2023	18.09	18.09	18.09	18.09	18.09	3,000
05 Jan 2023	17.56	17.93	17.56	17.93	17.93	168,800
04 Jan 2023	18.35	18.35	18.35	18.35	18.35	-
03 Jan 2023	18.35	18.35	18.35	18.35	18.35	5,900
30 Dec 2022	17.85	17.95	17.43	17.81	17.81	1,900
29 Dec 2022	17.45	17.88	17.45	17.86	17.86	4,100
28 Dec 2022	17.50	17.97	17.33	17.58	17.58	22,500
27 Dec 2022	17.89	18.25	17.39	17.39	17.39	4,800
23 Dec 2022	17.90	18.75	17.62	17.62	17.62	5,500
22 Dec 2022	17.77	18.33	17.75	18.01	18.01	8,900
21 Dec 2022	17.99	18.38	17.99	18.36	18.36	5,500
20 Dec 2022	18.37	18.82	18.34	18.46	18.46	14,100
19 Dec 2022	18.75	18.87	18.65	18.86	18.86	5,000
16 Dec 2022	18.53	19.77	18.53	19.77	19.77	6,300
15 Dec 2022	18.99	19.09	18.90	18.90	18.90	94,300
14 Dec 2022	19.94	19.94	19.94	19.94	19.94	900
13 Dec 2022	19.62	19.68	19.30	19.55	19.55	2,500
12 Dec 2022	19.48	19.53	19.35	19.35	19.35	124,600
09 Dec 2022	19.32	19.67	19.32	19.49	19.49	9,300
08 Dec 2022	19.10	19.47	18.88	19.06	19.06	12,300
07 Dec 2022	19.04	19.04	17.99	17.99	17.99	3,000
06 Dec 2022	19.17	19.17	19.10	19.10	19.10	1,500
05 Dec 2022	18.78	19.29	18.78	19.18	19.18	4,500
02 Dec 2022	19.75	20.04	19.59	19.92	19.92	5,800
01 Dec 2022	20.02	20.38	20.02	20.38	20.38	4,100
30 Nov 2022	19.54	19.85	19.54	19.68	19.68	2,300
29 Nov 2022	20.22	20.34	20.19	20.34	20.34	800
28 Nov 2022	19.71	20.21	19.71	20.21	20.21	2,500
25 Nov 2022	19.62	20.32	19.62	20.32	20.32	2,800
23 Nov 2022	19.85	19.85	19.85	19.85	19.85	600
22 Nov 2022	19.28	19.62	19.28	19.42	19.42	4,700
21 Nov 2022	19.06	19.49	19.06	19.49	19.49	1,600
18 Nov 2022	18.87	19.35	18.87	19.15	19.15	2,600
17 Nov 2022	19.22	19.44	19.22	19.44	19.44	1,400
16 Nov 2022	18.95	19.02	18.95	19.02	19.02	1,400
15 Nov 2022	19.97	19.97	19.76	19.97	19.97	1,800
14 Nov 2022	19.90	20.29	19.90	20.29	20.29	800
11 Nov 2022	22.01	22.01	20.59	20.59	20.59	10,500
10 Nov 2022	20.89	21.18	20.71	20.71	20.71	1,500
09 Nov 2022	20.51	20.64	20.32	20.64	20.64	2,100
08 Nov 2022	21.06	21.30	21.06	21.19	21.19	16,700
07 Nov 2022	20.65	20.92	20.65	20.78	20.78	7,400
04 Nov 2022	20.41	20.41	19.88	19.88	19.88	1,800
03 Nov 2022	20.47	20.93	20.47	20.69	20.69	2,500
02 Nov 2022	21.93	21.93	20.51	20.51	20.51	1,100
01 Nov 2022	20.95	21.04	20.95	21.04	21.04	2,600
31 Oct 2022	21.03	21.03	20.89	20.89	20.89	1,000
28 Oct 2022	20.89	20.89	20.89	20.89	20.89	1,700
27 Oct 2022	21.10	21.10	20.43	20.43	20.43	3,100
26 Oct 2022	20.81	20.86	20.79	20.80	20.80	102,400
25 Oct 2022	20.35	20.35	20.35	20.35	20.35	900
24 Oct 2022	19.93	19.93	19.92	19.92	19.92	1,100
21 Oct 2022	20.21	20.27	20.17	20.17	20.17	800
20 Oct 2022	20.26	20.26	20.24	20.24	20.24	400
19 Oct 2022	20.40	20.40	20.40	20.40	20.40	2,200
18 Oct 2022	20.23	20.76	20.23	20.76	20.76	600
17 Oct 2022	20.76	20.76	20.38	20.38	20.38	700
14 Oct 2022	19.98	19.99	19.98	19.99	19.99	600
13 Oct 2022	19.81	20.09	19.81	20.08	20.08	1,000
12 Oct 2022	19.47	19.47	19.47	19.47	19.47	9,100
11 Oct 2022	19.58	19.75	19.58	19.65	19.65	3,700
10 Oct 2022	20.74	20.74	20.73	20.73	20.73	300
07 Oct 2022	20.64	21.01	20.38	20.38	20.38	81,100
06 Oct 2022	20.71	20.71	20.71	20.71	20.71	800
05 Oct 2022	21.01	21.01	20.76	20.76	20.76	3,600
04 Oct 2022	20.40	20.60	20.40	20.60	20.60	2,800
03 Oct 2022	20.00	20.19	19.64	19.64	19.64	22,500
30 Sept 2022	19.41	19.66	19.41	19.41	19.41	1,200
29 Sept 2022	19.18	19.45	19.18	19.45	19.45	700
28 Sept 2022	19.22	19.62	19.22	19.62	19.62	111,100
27 Sept 2022	19.40	19.40	19.40	19.40	19.40	-
26 Sept 2022	19.40	19.40	19.40	19.40	19.40	10,700
23 Sept 2022	19.68	19.99	19.64	19.64	19.64	1,500
22 Sept 2022	20.24	20.38	20.08	20.38	20.38	1,300
21 Sept 2022	19.75	20.63	19.75	20.35	20.35	2,100
20 Sept 2022	20.43	20.51	20.43	20.51	20.51	900
19 Sept 2022	20.93	20.99	20.93	20.99	20.99	400
16 Sept 2022	21.00	21.01	21.00	21.01	21.01	500
15 Sept 2022	20.66	21.31	20.66	21.03	21.03	600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,128.98-68.17(-0.56%)

NZD/USD0.6314+0.0008(+0.13%)

ALL ORDS7,713.10-32.80(-0.42%)

OIL76.97+2.86(+3.86%)

GOLD1,884.80+5.30(+0.28%)

Olympus Corporation (OCPNF)

NZX 50
12,128.98
-68.17(-0.56%)

NZD/USD
0.6314
+0.0008(+0.13%)

ALL ORDS
7,713.10
-32.80(-0.42%)

OIL
76.97
+2.86(+3.86%)

GOLD
1,884.80
+5.30(+0.28%)