Olympus Corporation (OCPNF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

19.41

-0.04

(-0.21%)

At close: 03:59PM EDT

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
14 Sept 2022	21.65	21.65	21.45	21.45	21.45	23,700
13 Sept 2022	21.24	21.62	21.24	21.62	21.62	3,100
12 Sept 2022	22.24	22.32	22.24	22.32	22.32	700
09 Sept 2022	21.01	21.01	21.01	21.01	21.01	500
08 Sept 2022	21.17	21.17	21.17	21.17	21.17	2,100
07 Sept 2022	20.54	20.54	20.54	20.54	20.54	1,100
06 Sept 2022	20.18	20.84	20.18	20.84	20.84	900
02 Sept 2022	21.63	21.68	21.63	21.68	21.68	400
01 Sept 2022	21.25	21.25	21.03	21.03	21.03	900
31 Aug 2022	21.70	21.70	21.57	21.57	21.57	400
30 Aug 2022	21.24	21.84	21.24	21.84	21.84	400
29 Aug 2022	21.62	22.43	21.62	22.43	22.43	1,700
26 Aug 2022	22.29	22.29	22.04	22.04	22.04	500
25 Aug 2022	22.64	22.64	22.64	22.64	22.64	1,000
24 Aug 2022	22.70	22.70	22.70	22.70	22.70	600
23 Aug 2022	22.59	24.83	22.59	24.83	24.83	1,200
22 Aug 2022	22.42	22.42	22.42	22.42	22.42	4,800
19 Aug 2022	22.37	22.37	21.81	21.81	21.81	700
18 Aug 2022	22.65	22.65	22.07	22.07	22.07	300
17 Aug 2022	22.71	22.71	22.71	22.71	22.71	800
16 Aug 2022	22.40	22.40	22.03	22.03	22.03	1,300
15 Aug 2022	20.03	24.50	19.92	19.92	19.92	2,300
12 Aug 2022	21.57	21.57	21.57	21.57	21.57	500,000
11 Aug 2022	22.03	22.03	22.03	22.03	22.03	-
10 Aug 2022	21.08	22.03	21.08	22.03	22.03	13,600
09 Aug 2022	20.39	20.39	20.39	20.39	20.39	100
08 Aug 2022	20.17	20.17	20.17	20.17	20.17	100
05 Aug 2022	21.36	21.36	21.36	21.36	21.36	-
04 Aug 2022	21.36	21.36	21.36	21.36	21.36	-
03 Aug 2022	21.36	21.36	21.36	21.36	21.36	-
02 Aug 2022	21.36	21.36	21.36	21.36	21.36	-
01 Aug 2022	21.36	21.36	21.36	21.36	21.36	-
29 Jul 2022	21.36	21.36	21.36	21.36	21.36	-
28 Jul 2022	21.32	21.36	21.32	21.36	21.36	3,800
27 Jul 2022	20.89	20.89	20.89	20.89	20.89	-
26 Jul 2022	20.89	20.89	20.89	20.89	20.89	200
25 Jul 2022	21.05	21.05	21.04	21.05	21.05	4,900
22 Jul 2022	20.31	20.31	20.31	20.31	20.31	-
21 Jul 2022	20.31	20.31	20.31	20.31	20.31	-
20 Jul 2022	20.31	20.31	20.31	20.31	20.31	-
19 Jul 2022	19.45	20.31	19.45	20.31	20.31	2,000
18 Jul 2022	19.64	19.64	19.64	19.64	19.64	-
15 Jul 2022	19.64	19.64	19.64	19.64	19.64	1,000
14 Jul 2022	19.63	19.64	19.63	19.64	19.64	200
13 Jul 2022	19.48	19.49	19.48	19.49	19.49	300
12 Jul 2022	19.89	19.89	19.89	19.89	19.89	8,700
11 Jul 2022	20.15	20.15	20.15	20.15	20.15	-
08 Jul 2022	20.15	20.15	20.15	20.15	20.15	100
07 Jul 2022	19.99	19.99	19.99	19.99	19.99	-
06 Jul 2022	19.99	19.99	19.99	19.99	19.99	100
05 Jul 2022	20.01	20.01	20.01	20.01	20.01	100
01 Jul 2022	19.99	19.99	19.99	19.99	19.99	100
30 Jun 2022	20.11	20.41	20.11	20.41	20.41	20,500
29 Jun 2022	20.22	20.22	20.22	20.22	20.22	2,600
28 Jun 2022	20.10	20.10	20.10	20.10	20.10	400
27 Jun 2022	20.10	20.10	20.10	20.10	20.10	-
24 Jun 2022	20.09	20.10	20.09	20.10	20.10	700
23 Jun 2022	20.04	20.04	20.04	20.04	20.04	9,200
22 Jun 2022	20.04	20.04	20.04	20.04	20.04	100
21 Jun 2022	20.26	20.31	20.26	20.31	20.31	200
17 Jun 2022	20.44	20.44	20.44	20.44	20.44	-
16 Jun 2022	20.44	20.44	20.44	20.44	20.44	-
15 Jun 2022	20.44	20.44	20.44	20.44	20.44	100
14 Jun 2022	20.64	20.64	20.64	20.64	20.64	-
13 Jun 2022	20.64	20.64	20.64	20.64	20.64	-
10 Jun 2022	20.64	20.64	20.64	20.64	20.64	46,500
09 Jun 2022	20.64	20.64	20.64	20.64	20.64	200
08 Jun 2022	21.41	21.41	21.41	21.41	21.41	-
07 Jun 2022	21.41	21.41	21.41	21.41	21.41	-
06 Jun 2022	21.41	21.41	21.41	21.41	21.41	2,700
03 Jun 2022	21.08	21.08	20.97	20.97	20.97	17,700
02 Jun 2022	20.92	20.92	20.92	20.92	20.92	100
01 Jun 2022	21.19	21.19	21.19	21.19	21.19	-
31 May 2022	21.19	21.19	21.19	21.19	21.19	-
27 May 2022	21.19	21.19	21.19	21.19	21.19	-
26 May 2022	21.19	21.19	21.19	21.19	21.19	-
25 May 2022	21.03	21.19	21.03	21.19	21.19	400
24 May 2022	21.28	21.28	21.26	21.26	21.26	2,900
23 May 2022	21.29	21.29	21.29	21.29	21.29	100
20 May 2022	20.67	20.67	20.67	20.67	20.67	-
19 May 2022	20.67	20.67	20.67	20.67	20.67	-
18 May 2022	20.81	20.81	20.67	20.67	20.67	200
17 May 2022	20.40	20.40	20.40	20.40	20.40	18,000
16 May 2022	20.35	20.40	20.35	20.40	20.40	12,600
13 May 2022	21.35	21.35	21.25	21.25	21.25	1,300
12 May 2022	18.00	18.00	18.00	18.00	18.00	34,000
11 May 2022	17.74	18.00	17.74	18.00	18.00	16,900
10 May 2022	18.07	18.07	18.07	18.07	18.07	34,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,065.71-134.33(-1.20%)

NZD/USD0.5598-0.0133(-2.32%)

NZD/EUR0.5704-0.0128(-2.20%)

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

OIL79.74-1.49(-1.83%)

Olympus Corporation (OCPNF)

NZX 50
11,065.71
-134.33(-1.20%)

NZD/USD
0.5598
-0.0133(-2.32%)

NZD/EUR
0.5704
-0.0128(-2.20%)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

OIL
79.74
-1.49(-1.83%)