New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
14 Sept 202221.6521.6521.4521.4521.4523,700
13 Sept 202221.2421.6221.2421.6221.623,100
12 Sept 202222.2422.3222.2422.3222.32700
09 Sept 202221.0121.0121.0121.0121.01500
08 Sept 202221.1721.1721.1721.1721.172,100
07 Sept 202220.5420.5420.5420.5420.541,100
06 Sept 202220.1820.8420.1820.8420.84900
02 Sept 202221.6321.6821.6321.6821.68400
01 Sept 202221.2521.2521.0321.0321.03900
31 Aug 202221.7021.7021.5721.5721.57400
30 Aug 202221.2421.8421.2421.8421.84400
29 Aug 202221.6222.4321.6222.4322.431,700
26 Aug 202222.2922.2922.0422.0422.04500
25 Aug 202222.6422.6422.6422.6422.641,000
24 Aug 202222.7022.7022.7022.7022.70600
23 Aug 202222.5924.8322.5924.8324.831,200
22 Aug 202222.4222.4222.4222.4222.424,800
19 Aug 202222.3722.3721.8121.8121.81700
18 Aug 202222.6522.6522.0722.0722.07300
17 Aug 202222.7122.7122.7122.7122.71800
16 Aug 202222.4022.4022.0322.0322.031,300
15 Aug 202220.0324.5019.9219.9219.922,300
12 Aug 202221.5721.5721.5721.5721.57500,000
11 Aug 202222.0322.0322.0322.0322.03-
10 Aug 202221.0822.0321.0822.0322.0313,600
09 Aug 202220.3920.3920.3920.3920.39100
08 Aug 202220.1720.1720.1720.1720.17100
05 Aug 202221.3621.3621.3621.3621.36-
04 Aug 202221.3621.3621.3621.3621.36-
03 Aug 202221.3621.3621.3621.3621.36-
02 Aug 202221.3621.3621.3621.3621.36-
01 Aug 202221.3621.3621.3621.3621.36-
29 Jul 202221.3621.3621.3621.3621.36-
28 Jul 202221.3221.3621.3221.3621.363,800
27 Jul 202220.8920.8920.8920.8920.89-
26 Jul 202220.8920.8920.8920.8920.89200
25 Jul 202221.0521.0521.0421.0521.054,900
22 Jul 202220.3120.3120.3120.3120.31-
21 Jul 202220.3120.3120.3120.3120.31-
20 Jul 202220.3120.3120.3120.3120.31-
19 Jul 202219.4520.3119.4520.3120.312,000
18 Jul 202219.6419.6419.6419.6419.64-
15 Jul 202219.6419.6419.6419.6419.641,000
14 Jul 202219.6319.6419.6319.6419.64200
13 Jul 202219.4819.4919.4819.4919.49300
12 Jul 202219.8919.8919.8919.8919.898,700
11 Jul 202220.1520.1520.1520.1520.15-
08 Jul 202220.1520.1520.1520.1520.15100
07 Jul 202219.9919.9919.9919.9919.99-
06 Jul 202219.9919.9919.9919.9919.99100
05 Jul 202220.0120.0120.0120.0120.01100
01 Jul 202219.9919.9919.9919.9919.99100
30 Jun 202220.1120.4120.1120.4120.4120,500
29 Jun 202220.2220.2220.2220.2220.222,600
28 Jun 202220.1020.1020.1020.1020.10400
27 Jun 202220.1020.1020.1020.1020.10-
24 Jun 202220.0920.1020.0920.1020.10700
23 Jun 202220.0420.0420.0420.0420.049,200
22 Jun 202220.0420.0420.0420.0420.04100
21 Jun 202220.2620.3120.2620.3120.31200
17 Jun 202220.4420.4420.4420.4420.44-
16 Jun 202220.4420.4420.4420.4420.44-
15 Jun 202220.4420.4420.4420.4420.44100
14 Jun 202220.6420.6420.6420.6420.64-
13 Jun 202220.6420.6420.6420.6420.64-
10 Jun 202220.6420.6420.6420.6420.6446,500
09 Jun 202220.6420.6420.6420.6420.64200
08 Jun 202221.4121.4121.4121.4121.41-
07 Jun 202221.4121.4121.4121.4121.41-
06 Jun 202221.4121.4121.4121.4121.412,700
03 Jun 202221.0821.0820.9720.9720.9717,700
02 Jun 202220.9220.9220.9220.9220.92100
01 Jun 202221.1921.1921.1921.1921.19-
31 May 202221.1921.1921.1921.1921.19-
27 May 202221.1921.1921.1921.1921.19-
26 May 202221.1921.1921.1921.1921.19-
25 May 202221.0321.1921.0321.1921.19400
24 May 202221.2821.2821.2621.2621.262,900
23 May 202221.2921.2921.2921.2921.29100
20 May 202220.6720.6720.6720.6720.67-
19 May 202220.6720.6720.6720.6720.67-
18 May 202220.8120.8120.6720.6720.67200
17 May 202220.4020.4020.4020.4020.4018,000
16 May 202220.3520.4020.3520.4020.4012,600
13 May 202221.3521.3521.2521.2521.251,300
12 May 202218.0018.0018.0018.0018.0034,000
11 May 202217.7418.0017.7418.0018.0016,900
10 May 202218.0718.0718.0718.0718.0734,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...