Olympus Corp Historical Data - OLY1 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Olympus Corp (OLY1)
Olympus Corp (OLY1) Historical

Olympus Corp (OLY1)

14.11

-0.12

(-0.84%)

Closed January 25 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-0.703729767769	14.21	14.3	14.005	123	14.19204268	DE
4	-0.29	-2.01388888889	14.4	14.68	14.005	153	14.33149046	DE
12	-2.19	-13.4355828221	16.3	16.665	14.005	301	15.61207807	DE
26	-1.09	-7.17105263158	15.2	17.64	14	436	16.02051683	DE
52	0.62	4.59599703484	13.49	17.64	12.005	543	14.510833	DE
156	1.78	14.4363341444	12.33	17.64	11.88	536	14.02481651	DE
260	1.78	14.4363341444	12.33	17.64	11.88	536	14.02481651	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	14.08	-0.22	-1.54	14.08	14.08	14.08	1
1737667620	14.3	0.3	2.11	14.09	14.3	14.09	16
1737581220	14.005	-0.2	-1.41	14.005	14.005	14.005	50
1737494820	14.205	0	0.00	14.205	14.205	14.205	0
1737408420	14.205	-0.01	-0.04	14.205	14.205	14.205	5
1737149220	14.21	-0.47	-3.20	14.21	14.21	14.21	421
1737062820	14.68	0	0.00	14.68	14.68	14.68	0
1736976420	14.68	0.22	1.49	14.68	14.68	14.68	35
1736890020	14.465	0	0.00	14.465	14.465	14.465	0
1736803620	14.465	0.12	0.80	14.47	14.47	14.245	102
1736544420	14.35	-0.13	-0.90	14.35	14.35	14.35	25
1736458020	14.48	0.1	0.66	14.25	14.48	14.25	285
1736371620	14.385	0	0.00	14.385	14.385	14.385	0
1736285220	14.385	0	0.00	14.385	14.385	14.385	0
1736198820	14.385	0	0.00	14.385	14.385	14.385	0
1735939620	14.385	0.11	0.77	14.385	14.385	14.385	200
1735853220	14.275	-0.23	-1.59	14.505	14.595	14.275	474
1735594020	14.505	0.11	0.76	14.3	14.515	14.3	18
1735334820	14.395	-0.28	-1.87	14.4	14.4	14.395	204
1734989220	14.67	0.58	4.12	14.65	14.67	14.65	63
1734730020	14.09	0	0.00	14.09	14.09	14.09	0
1734643620	14.09	-0.55	-3.76	14.09	14.09	14.09	53
1734557220	14.64	0	0.00	14.64	14.64	14.64	0
1734470820	14.64	0.15	1.00	14.79	14.795	14.59	32
1734384420	14.495	-0.55	-3.66	14.765	14.765	14.495	37
1734125220	15.045	-0.1	-0.63	15.045	15.045	15.045	336
1734038820	15.14	0	0.00	15.14	15.14	15.14	0
1733952420	15.14	0.34	2.30	14.895	15.14	14.895	502
1733866020	14.8	0	0.00	14.8	14.8	14.8	0
1733779620	14.8	0.13	0.89	14.8	14.8	14.8	100
1733520420	14.67	0	0.00	14.67	14.67	14.67	0
1733434020	14.67	-0.39	-2.59	14.9	14.9	14.67	270
1733347620	15.06	0.1	0.67	15.075	15.075	15.06	42
1733261220	14.96	-0.05	-0.30	14.96	14.96	14.96	1
1733174820	15.005	-0.02	-0.13	14.945	15.005	14.945	9
1732915620	15.025	0	0.00	15.025	15.025	15.025	0
1732829220	15.025	-0.09	-0.56	15.05	15.05	15.025	247
1732742820	15.11	-0.01	-0.03	15.11	15.11	15.11	250
1732656420	15.115	-0.09	-0.56	15.115	15.115	15.115	202
1732570020	15.2	-0.12	-0.75	15.23	15.23	15.2	12
1732310820	15.315	0.15	0.99	15.315	15.315	15.315	100
1732224420	15.165	-0.34	-2.16	15.25	15.25	15.165	203
1732138020	15.5	0	0.00	15.5	15.5	15.5	0
1732051620	15.5	0.31	2.04	15.5	15.5	15.5	284
1731965220	15.19	-0.11	-0.72	15.45	15.45	15.19	251
1731705960	15.3	-0.1	-0.65	15.3	15.3	15.3	5
1731619560	15.4	0.17	1.08	15.395	15.4	15.395	600
1731533160	15.235	-0.47	-2.96	15.235	15.235	15.235	134
1731446820	15.7	0	0.00	15.7	15.7	15.7	0
1731360420	15.7	-0.21	-1.32	15.705	15.705	15.7	655
1731101220	15.91	-0.29	-1.79	16.105	16.105	15.91	620
1731014760	16.2	0	0.00	16.2	16.2	16.2	0
1730928360	16.2	0.09	0.53	16.2	16.2	16.2	50
1730841960	16.114999	-0.43	-2.60	16.2	16.2	16.114999	2148
1730755560	16.545	-0.01	-0.03	16.665	16.665	16.34	1386
1730496360	16.55	0.09	0.52	16.3	16.605	16.3	1624
1730409960	16.465	0	0.03	16.395	16.649999	16.395	1038
1730323560	16.46	-0.04	-0.24	16.54	16.54	16.46	421
1730237160	16.5	0	0.03	16.535	16.69	16.43	2700
1730150760	16.495	-0.73	-4.21	16.559999	16.559999	16.204999	4558
1729839600	17.22	0	0.00	17.22	17.22	17.22	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions