Olympus More Historical Data - OLY1 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

OLY1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	15.585	0.00	0.00%	15.585	15.585	15.585	0.00
Jul 10 2024	15.585	0.34	2.23%	15.585	15.585	15.585	2
Jul 09 2024	15.245	0.00	0.00%	15.245	15.245	15.245	0.00
Jul 08 2024	15.245	0.33	2.21%	15.215	15.245	15.215	418
Jul 05 2024	14.915	-0.39	-2.52%	15.035	15.035	14.915	346
Jul 04 2024	15.30	0.64	4.33%	15.18	15.30	15.15	691
Jul 03 2024	14.665	0.00	0.00%	14.665	14.665	14.665	0.00
Jul 02 2024	14.665	-0.14	-0.95%	14.67	14.67	14.665	546
Jul 01 2024	14.805	-0.40	-2.63%	14.805	14.805	14.565	714
Jun 28 2024	15.205	0.14	0.93%	15.185	15.205	15.055	136
Jun 27 2024	15.065	0.00	0.00%	15.065	15.065	15.065	0.00
Jun 26 2024	15.065	-0.12	-0.76%	15.065	15.065	15.065	96
Jun 25 2024	15.18	0.20	1.30%	14.93	15.18	14.93	16
Jun 24 2024	14.985	0.31	2.08%	15.16	15.195	14.985	63
Jun 21 2024	14.68	-0.32	-2.13%	14.395	14.68	14.395	660
Jun 20 2024	15.00	-0.01	-0.03%	15.00	15.00	15.00	10
Jun 19 2024	15.005	-0.42	-2.72%	15.005	15.005	15.005	125
Jun 18 2024	15.425	-0.17	-1.09%	15.40	15.425	15.40	170
Jun 17 2024	15.595	-0.04	-0.26%	15.585	15.595	15.585	27
Jun 14 2024	15.635	-0.31	-1.94%	15.725	15.725	15.635	70
Jun 13 2024	15.945	0.16	0.98%	15.945	15.945	15.945	6
Jun 12 2024	15.79	0.03	0.19%	15.79	15.79	15.79	150
Jun 11 2024	15.76	0.00	0.00%	15.76	15.76	15.76	0.00
Jun 10 2024	15.76	0.29	1.84%	15.615	15.76	15.55	631
Jun 07 2024	15.475	-0.12	-0.77%	15.755	15.755	15.375	13
Jun 06 2024	15.595	0.22	1.40%	15.595	15.595	15.595	1
Jun 05 2024	15.38	0.62	4.17%	15.38	15.38	15.38	169
Jun 04 2024	14.765	0.00	0.00%	14.765	14.765	14.765	0.00
Jun 03 2024	14.765	0.19	1.30%	14.765	14.765	14.765	2
May 31 2024	14.575	0.00	0.00%	14.575	14.575	14.575	0.00
May 30 2024	14.575	0.19	1.36%	14.575	14.575	14.575	4
May 29 2024	14.38	-0.45	-3.03%	14.56	14.56	14.035	1,455
May 28 2024	14.83	0.00	0.00%	14.83	14.83	14.83	0.00
May 27 2024	14.83	0.00	0.00%	14.83	14.83	14.83	0.00
May 24 2024	14.83	-0.38	-2.47%	14.81	14.83	14.81	29
May 23 2024	15.205	0.40	2.74%	15.205	15.205	15.205	2
May 22 2024	14.80	-0.22	-1.46%	14.80	14.80	14.80	400
May 21 2024	15.02	0.02	0.13%	15.025	15.025	15.02	1,181
May 20 2024	15.00	0.16	1.08%	15.00	15.00	15.00	100
May 17 2024	14.84	0.13	0.85%	15.00	15.00	14.84	18
May 16 2024	14.715	0.04	0.31%	14.715	14.715	14.715	50
May 15 2024	14.67	-0.24	-1.58%	14.53	14.67	14.53	637
May 14 2024	14.905	-0.15	-1.00%	14.675	14.905	14.665	543
May 13 2024	15.055	1.46	10.74%	14.75	15.24	14.75	684
May 10 2024	13.595	0.11	0.78%	13.81	13.81	13.595	355
May 09 2024	13.49	-0.18	-1.32%	13.49	13.49	13.49	225
May 08 2024	13.67	0.07	0.55%	13.67	13.67	13.67	300
May 07 2024	13.595	0.00	0.00%	13.595	13.595	13.595	0.00
May 06 2024	13.595	0.19	1.38%	13.325	13.595	13.325	729
May 03 2024	13.41	0.00	0.00%	13.41	13.41	13.41	0.00
May 02 2024	13.41	0.40	3.03%	13.65	13.65	13.385	37
Apr 30 2024	13.015	0.00	0.00%	13.015	13.015	13.015	0.00
Apr 29 2024	13.015	-0.09	-0.65%	13.045	13.045	12.90	6,086
Apr 26 2024	13.10	-0.24	-1.76%	13.10	13.10	13.10	2
Apr 25 2024	13.335	0.00	0.00%	13.335	13.335	13.335	0.00
Apr 24 2024	13.335	0.00	0.00%	13.335	13.335	13.335	0.00
Apr 23 2024	13.335	0.31	2.38%	13.28	13.335	13.28	4
Apr 22 2024	13.025	-0.47	-3.48%	13.025	13.025	13.025	76
Apr 19 2024	13.495	0.00	0.00%	13.495	13.495	13.495	0.00
Apr 18 2024	13.495	0.00	0.00%	13.495	13.495	13.495	0.00
Apr 17 2024	13.495	0.00	0.00%	13.495	13.495	13.495	0.00
Apr 16 2024	13.495	0.00	0.00%	13.495	13.495	13.495	0.00
Apr 15 2024	13.495	0.21	1.58%	13.495	13.495	13.495	9

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