New Zealand markets open in 1 hour 32 minutes

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
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202318.9118.9118.9118.9118.91100
06 Feb 202318.5018.5018.5018.5018.50500
03 Feb 202318.7319.1518.7319.1519.154,300
02 Feb 202319.2919.2919.2919.2919.29-
01 Feb 202318.7019.3718.7019.2919.296,800
31 Jan 202318.6418.8118.6418.8118.81474,900
30 Jan 202318.2118.2117.9118.0618.06286,700
27 Jan 202318.3518.5718.3518.4318.4315,400
26 Jan 202318.8018.8018.8018.8018.80400
25 Jan 202318.4518.5418.4218.5418.54800
24 Jan 202318.0318.2418.0318.2418.241,500
23 Jan 202318.6118.6117.9518.1418.147,500
20 Jan 202318.4218.4218.4218.4218.4211,000
19 Jan 202318.3918.5818.3918.5818.583,000
18 Jan 202319.1119.1118.6018.6018.601,300
17 Jan 202318.1818.3918.1818.2118.211,700
13 Jan 202318.0618.2118.0618.1518.15900
12 Jan 202317.6617.8317.6617.8317.831,200
11 Jan 202318.3918.3918.1818.1818.18900
10 Jan 202318.2218.2218.2218.2218.221,100
09 Jan 202318.1618.1618.1618.1618.165,200
06 Jan 202318.0918.0918.0918.0918.093,000
05 Jan 202317.5617.9317.5617.9317.93168,800
04 Jan 202318.3518.3518.3518.3518.35-
03 Jan 202318.3518.3518.3518.3518.355,900
30 Dec 202217.8517.9517.4317.8117.811,900
29 Dec 202217.4517.8817.4517.8617.864,100
28 Dec 202217.5017.9717.3317.5817.5822,500
27 Dec 202217.8918.2517.3917.3917.394,800
23 Dec 202217.9018.7517.6217.6217.625,500
22 Dec 202217.7718.3317.7518.0118.018,900
21 Dec 202217.9918.3817.9918.3618.365,500
20 Dec 202218.3718.8218.3418.4618.4614,100
19 Dec 202218.7518.8718.6518.8618.865,000
16 Dec 202218.5319.7718.5319.7719.776,300
15 Dec 202218.9919.0918.9018.9018.9094,300
14 Dec 202219.9419.9419.9419.9419.94900
13 Dec 202219.6219.6819.3019.5519.552,500
12 Dec 202219.4819.5319.3519.3519.35124,600
09 Dec 202219.3219.6719.3219.4919.499,300
08 Dec 202219.1019.4718.8819.0619.0612,300
07 Dec 202219.0419.0417.9917.9917.993,000
06 Dec 202219.1719.1719.1019.1019.101,500
05 Dec 202218.7819.2918.7819.1819.184,500
02 Dec 202219.7520.0419.5919.9219.925,800
01 Dec 202220.0220.3820.0220.3820.384,100
30 Nov 202219.5419.8519.5419.6819.682,300
29 Nov 202220.2220.3420.1920.3420.34800
28 Nov 202219.7120.2119.7120.2120.212,500
25 Nov 202219.6220.3219.6220.3220.322,800
23 Nov 202219.8519.8519.8519.8519.85600
22 Nov 202219.2819.6219.2819.4219.424,700
21 Nov 202219.0619.4919.0619.4919.491,600
18 Nov 202218.8719.3518.8719.1519.152,600
17 Nov 202219.2219.4419.2219.4419.441,400
16 Nov 202218.9519.0218.9519.0219.021,400
15 Nov 202219.9719.9719.7619.9719.971,800
14 Nov 202219.9020.2919.9020.2920.29800
11 Nov 202222.0122.0120.5920.5920.5910,500
10 Nov 202220.8921.1820.7120.7120.711,500
09 Nov 202220.5120.6420.3220.6420.642,100
08 Nov 202221.0621.3021.0621.1921.1916,700
07 Nov 202220.6520.9220.6520.7820.787,400
04 Nov 202220.4120.4119.8819.8819.881,800
03 Nov 202220.4720.9320.4720.6920.692,500
02 Nov 202221.9321.9320.5120.5120.511,100
01 Nov 202220.9521.0420.9521.0421.042,600
31 Oct 202221.0321.0320.8920.8920.891,000
28 Oct 202220.8920.8920.8920.8920.891,700
27 Oct 202221.1021.1020.4320.4320.433,100
26 Oct 202220.8120.8620.7920.8020.80102,400
25 Oct 202220.3520.3520.3520.3520.35900
24 Oct 202219.9319.9319.9219.9219.921,100
21 Oct 202220.2120.2720.1720.1720.17800
20 Oct 202220.2620.2620.2420.2420.24400
19 Oct 202220.4020.4020.4020.4020.402,200
18 Oct 202220.2320.7620.2320.7620.76600
17 Oct 202220.7620.7620.3820.3820.38700
14 Oct 202219.9819.9919.9819.9919.99600
13 Oct 202219.8120.0919.8120.0820.081,000
12 Oct 202219.4719.4719.4719.4719.479,100
11 Oct 202219.5819.7519.5819.6519.653,700
10 Oct 202220.7420.7420.7320.7320.73300
07 Oct 202220.6421.0120.3820.3820.3881,100
06 Oct 202220.7120.7120.7120.7120.71800
05 Oct 202221.0121.0120.7620.7620.763,600
04 Oct 202220.4020.6020.4020.6020.602,800
03 Oct 202220.0020.1919.6419.6419.6422,500
30 Sept 202219.4119.6619.4119.4119.411,200
29 Sept 202219.1819.4519.1819.4519.45700
28 Sept 202219.2219.6219.2219.6219.62111,100
27 Sept 202219.4019.4019.4019.4019.40-
26 Sept 202219.4019.4019.4019.4019.4010,700
23 Sept 202219.6819.9919.6419.6419.641,500
22 Sept 202220.2420.3820.0820.3820.381,300
21 Sept 202219.7520.6319.7520.3520.352,100
20 Sept 202220.4320.5120.4320.5120.51900
19 Sept 202220.9320.9920.9320.9920.99400
16 Sept 202221.0021.0121.0021.0121.01500
15 Sept 202220.6621.3120.6621.0321.03600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...