Financial News
Olympus Corp ADR (OP: OCPNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2010 | 30.38 | 30.38 | 30.38 | 0 | +0.44(+1.47%) | |
| Dec 29, 2010 | 30.07 | 30.07 | 29.94 | 29.94 | 37,413 | -0.36(-1.19%) |
| Dec 28, 2010 | 30.38 | 30.38 | 30.30 | 30.30 | 500 | +0.07(+0.23%) |
| Dec 27, 2010 | 30.62 | 30.62 | 30.23 | 30.23 | 1,770 | -0.15(-0.49%) |
| Dec 20, 2010 | 30.38 | 30.38 | 30.38 | 0 | -0.42(-1.36%) | |
| Dec 16, 2010 | 30.80 | 30.80 | 30.80 | 0 | +1.04(+3.49%) | |
| Dec 13, 2010 | 29.68 | 29.95 | 29.68 | 29.76 | 7,520 | +0.51(+1.74%) |
| Dec 09, 2010 | 29.25 | 29.25 | 29.25 | 0 | +0.04(+0.14%) | |
| Dec 03, 2010 | 29.21 | 29.21 | 29.21 | 0 | +0.31(+1.07%) | |
| Dec 02, 2010 | 28.86 | 29.01 | 28.86 | 28.90 | 720 | +0.71(+2.52%) |
| Dec 01, 2010 | 28.44 | 28.44 | 28.19 | 28.19 | 1,056 | +0.24(+0.86%) |
| Nov 30, 2010 | 27.95 | 27.95 | 27.95 | 27.95 | 170 | -0.25(-0.89%) |
| Nov 29, 2010 | 28.22 | 28.22 | 28.20 | 28.20 | 1,200 | +0.02(+0.07%) |
| Nov 26, 2010 | 28.18 | 28.18 | 28.18 | 28.18 | 162 | +0.65(+2.36%) |
| Nov 23, 2010 | 27.53 | 27.53 | 27.53 | 27.53 | 0 | -0.57(-2.03%) |
| Nov 22, 2010 | 28.15 | 28.15 | 28.10 | 28.10 | 790 | +0.03(+0.11%) |
| Nov 19, 2010 | 27.76 | 28.16 | 27.70 | 28.07 | 3,154 | +0.07(+0.25%) |
| Nov 18, 2010 | 27.97 | 28.00 | 27.97 | 28.00 | 2,000 | +0.96(+3.55%) |
| Nov 16, 2010 | 27.04 | 27.04 | 27.04 | 27.04 | 3,171 | -0.32(-1.17%) |
| Nov 15, 2010 | 27.36 | 27.36 | 27.36 | 27.36 | 100 | +1.25(+4.79%) |
| Nov 12, 2010 | 26.11 | 26.11 | 26.11 | 26.11 | 225 | -0.93(-3.44%) |
| Nov 11, 2010 | 27.04 | 27.04 | 27.04 | 27.04 | 500 | +0.33(+1.24%) |
| Nov 10, 2010 | 26.70 | 26.71 | 26.70 | 26.71 | 3,336 | +0.07(+0.26%) |
| Nov 09, 2010 | 27.01 | 27.01 | 26.64 | 26.64 | 1,339 | -1.34(-4.79%) |
| Nov 08, 2010 | 27.98 | 27.98 | 27.95 | 27.98 | 1,925 | +1.61(+6.11%) |
| Nov 03, 2010 | 26.37 | 26.37 | 26.37 | 0 | +0.05(+0.19%) | |
| Oct 29, 2010 | 26.32 | 26.32 | 26.32 | 0 | -0.50(-1.86%) | |
| Oct 27, 2010 | 26.82 | 26.82 | 26.82 | 0 | -0.37(-1.36%) | |
| Oct 22, 2010 | 27.19 | 27.19 | 27.19 | 0 | -0.28(-1.02%) | |
| Oct 21, 2010 | 27.62 | 27.62 | 27.47 | 27.47 | 600 | -0.08(-0.29%) |
| Oct 20, 2010 | 27.34 | 27.55 | 27.34 | 27.55 | 2,000 | +0.05(+0.18%) |
| Oct 19, 2010 | 27.50 | 27.50 | 27.50 | 27.50 | 400 | +0.19(+0.70%) |
| Oct 14, 2010 | 27.31 | 27.31 | 27.31 | 0 | -0.19(-0.69%) | |
| Oct 13, 2010 | 27.39 | 27.50 | 27.39 | 27.50 | 2,000 | +0.26(+0.95%) |
| Oct 12, 2010 | 27.16 | 27.24 | 27.16 | 27.24 | 1,800 | -0.15(-0.55%) |
| Oct 11, 2010 | 27.28 | 27.39 | 27.18 | 27.39 | 1,397 | +0.24(+0.88%) |
| Oct 08, 2010 | 27.15 | 27.15 | 27.15 | 27.15 | 600 | -0.15(-0.55%) |
| Oct 07, 2010 | 27.49 | 27.49 | 27.30 | 27.30 | 800 | +0.15(+0.55%) |
| Oct 05, 2010 | 27.15 | 27.15 | 27.15 | 0 | +1.15(+4.42%) | |
| Oct 04, 2010 | 26.14 | 26.14 | 26.00 | 26.00 | 2,200 | -0.15(-0.57%) |
| Oct 01, 2010 | 26.15 | 26.22 | 26.15 | 26.15 | 5,785 | -0.30(-1.13%) |
| Sep 30, 2010 | 26.45 | 26.45 | 26.45 | 26.45 | 400 | -0.12(-0.45%) |
| Sep 29, 2010 | 26.57 | 26.57 | 26.57 | 26.57 | 200 | +0.28(+1.07%) |
| Sep 28, 2010 | 26.29 | 26.29 | 26.29 | 26.29 | 200 | -0.36(-1.35%) |
| Sep 24, 2010 | 26.65 | 26.65 | 26.65 | 0 | +0.31(+1.18%) | |
| Sep 23, 2010 | 26.05 | 26.34 | 25.96 | 26.34 | 1,261 | -0.26(-0.98%) |
| Sep 22, 2010 | 26.40 | 26.62 | 26.30 | 26.60 | 1,300 | -0.35(-1.30%) |
| Sep 21, 2010 | 26.89 | 26.95 | 26.89 | 26.95 | 400 | +0.03(+0.11%) |
| Sep 20, 2010 | 26.92 | 26.92 | 26.92 | 26.92 | 200 | +0.12(+0.45%) |
| Sep 17, 2010 | 26.80 | 26.80 | 26.80 | 26.80 | 400 | +0.00(+0.00%) |
| Sep 15, 2010 | 26.53 | 26.80 | 26.53 | 26.80 | 1,800 | +0.51(+1.94%) |
| Sep 14, 2010 | 26.29 | 26.29 | 26.29 | 26.29 | 100 | +0.38(+1.47%) |
| Sep 13, 2010 | 26.24 | 26.24 | 25.91 | 25.91 | 306 | +0.56(+2.21%) |
| Sep 09, 2010 | 25.35 | 25.35 | 25.35 | 0 | +0.07(+0.28%) | |
| Sep 08, 2010 | 25.28 | 25.28 | 25.28 | 25.28 | 200 | -0.66(-2.54%) |
| Sep 07, 2010 | 25.94 | 25.94 | 25.94 | 25.94 | 200 | +0.94(+3.76%) |
| Sep 01, 2010 | 25.00 | 25.00 | 25.00 | 0 | +1.32(+5.57%) | |
| Aug 31, 2010 | 23.97 | 23.97 | 23.64 | 23.68 | 1,000 | -1.29(-5.17%) |
| Aug 30, 2010 | 24.97 | 24.97 | 24.97 | 24.97 | 200 | +0.60(+2.46%) |
| Aug 27, 2010 | 24.37 | 24.37 | 24.37 | 24.37 | 271 | +0.54(+2.27%) |
| Aug 25, 2010 | 23.83 | 23.83 | 23.83 | 0 | -0.47(-1.93%) | |
| Aug 24, 2010 | 24.30 | 24.30 | 24.30 | 24.30 | 800 | -1.42(-5.52%) |
| Aug 16, 2010 | 25.72 | 25.72 | 25.72 | 0 | -1.08(-4.03%) | |
| Aug 09, 2010 | 26.80 | 26.80 | 26.80 | 0 | -0.20(-0.74%) | |
| Aug 06, 2010 | 27.15 | 27.20 | 27.00 | 27.00 | 900 | +0.84(+3.21%) |
| Aug 05, 2010 | 27.01 | 27.01 | 26.16 | 26.16 | 4,200 | -1.17(-4.28%) |
| Aug 03, 2010 | 27.33 | 27.33 | 27.33 | 0 | +0.19(+0.70%) | |
| Aug 02, 2010 | 27.45 | 27.45 | 27.14 | 27.14 | 427 | +0.16(+0.59%) |
| Jul 29, 2010 | 26.98 | 26.98 | 26.98 | 26.98 | 0 | -0.01(-0.04%) |
| Jul 28, 2010 | 26.99 | 26.99 | 26.99 | 26.99 | 150 | +1.18(+4.57%) |
| Jul 27, 2010 | 25.81 | 25.81 | 25.81 | 25.81 | 100 | -0.79(-2.97%) |
| Jul 26, 2010 | 26.43 | 26.60 | 26.43 | 26.60 | 400 | +0.64(+2.47%) |
| Jul 23, 2010 | 25.93 | 25.96 | 25.93 | 25.96 | 920 | +0.48(+1.88%) |
| Jul 22, 2010 | 25.50 | 25.50 | 25.48 | 25.48 | 685 | -0.31(-1.20%) |
| Jul 21, 2010 | 25.79 | 25.79 | 25.79 | 25.79 | 120 | +0.26(+1.02%) |
| Jul 19, 2010 | 25.53 | 25.53 | 25.53 | 0 | -0.52(-2.00%) | |
| Jul 15, 2010 | 26.05 | 26.05 | 26.05 | 0 | -0.87(-3.23%) | |
| Jul 14, 2010 | 26.92 | 26.92 | 26.92 | 26.92 | 1,142 | +0.68(+2.59%) |
| Jul 13, 2010 | 26.09 | 26.24 | 26.09 | 26.24 | 316 | +0.38(+1.47%) |
| Jul 12, 2010 | 25.86 | 25.86 | 25.86 | 25.86 | 248 | +0.37(+1.45%) |
| Jul 09, 2010 | 25.49 | 25.49 | 25.49 | 25.49 | 465 | +0.69(+2.78%) |
| Jul 08, 2010 | 24.80 | 24.80 | 24.80 | 24.80 | 200 | +0.62(+2.56%) |
| Jul 07, 2010 | 24.17 | 24.18 | 24.17 | 24.18 | 400 | +0.26(+1.09%) |
| Jul 02, 2010 | 23.92 | 23.92 | 23.92 | 0 | +0.19(+0.80%) | |
| Jun 30, 2010 | 23.73 | 23.73 | 23.73 | 0 | -0.87(-3.54%) | |
| Jun 25, 2010 | 24.60 | 24.60 | 24.60 | 0 | -0.50(-1.99%) | |
| Jun 24, 2010 | 25.10 | 25.10 | 25.10 | 25.10 | 597 | -0.57(-2.22%) |
| Jun 23, 2010 | 25.67 | 25.67 | 25.67 | 25.67 | 5,481 | -0.26(-1.00%) |
| Jun 21, 2010 | 25.93 | 25.93 | 25.93 | 0 | +0.73(+2.90%) | |
| Jun 18, 2010 | 25.20 | 25.20 | 25.20 | 25.20 | 247 | -0.03(-0.12%) |
| Jun 15, 2010 | 25.23 | 25.23 | 25.23 | 0 | -0.24(-0.94%) | |
| Jun 14, 2010 | 25.47 | 25.47 | 25.47 | 25.47 | 200 | +0.85(+3.45%) |
| Jun 10, 2010 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.23(+0.94%) |
| Jun 09, 2010 | 24.39 | 24.39 | 24.39 | 24.39 | 200 | -0.40(-1.61%) |
| Jun 08, 2010 | 24.79 | 24.79 | 24.79 | 24.79 | 600 | -1.00(-3.88%) |
| Jun 03, 2010 | 25.79 | 25.79 | 25.79 | 150 | +0.14(+0.55%) | |
| Jun 02, 2010 | 25.60 | 25.65 | 25.60 | 25.65 | 792 | -0.20(-0.77%) |
| Jun 01, 2010 | 25.82 | 25.89 | 25.82 | 25.85 | 2,333 | +0.68(+2.70%) |
| May 26, 2010 | 25.17 | 25.17 | 25.17 | 25.17 | 672 | -0.01(-0.04%) |
| May 25, 2010 | 24.26 | 25.18 | 24.26 | 25.18 | 9,098 | -0.37(-1.45%) |
| May 21, 2010 | 25.55 | 25.55 | 25.55 | 0 | +0.68(+2.73%) | |
| May 20, 2010 | 24.87 | 24.87 | 24.87 | 24.87 | 100 | -0.44(-1.74%) |
| May 19, 2010 | 25.31 | 25.31 | 25.31 | 25.31 | 273 | +0.33(+1.32%) |
| May 18, 2010 | 24.74 | 25.00 | 24.74 | 24.98 | 637 | +0.27(+1.09%) |
| May 17, 2010 | 24.85 | 24.85 | 24.71 | 24.71 | 441 | -0.01(-0.04%) |
| May 14, 2010 | 25.55 | 25.55 | 24.70 | 24.72 | 999 | -0.74(-2.91%) |
| May 13, 2010 | 25.75 | 25.75 | 25.46 | 25.46 | 1,036 | -1.09(-4.11%) |
| May 12, 2010 | 26.00 | 26.55 | 25.95 | 26.55 | 1,284 | -1.94(-6.81%) |
| May 11, 2010 | 28.46 | 28.49 | 28.46 | 28.49 | 453 | -0.96(-3.26%) |
| May 10, 2010 | 29.45 | 29.45 | 29.45 | 29.45 | 271 | -0.11(-0.37%) |
| May 06, 2010 | 29.56 | 29.56 | 29.56 | 29.56 | 0 | +0.15(+0.51%) |
| May 05, 2010 | 29.41 | 29.65 | 29.41 | 29.41 | 350 | -0.54(-1.80%) |
| May 04, 2010 | 29.95 | 29.95 | 29.95 | 29.95 | 353 | -0.29(-0.96%) |
| Apr 30, 2010 | 30.24 | 30.24 | 30.24 | 30.24 | 0 | -0.06(-0.20%) |
| Apr 29, 2010 | 30.61 | 30.63 | 30.26 | 30.30 | 1,928 | +0.00(+0.00%) |
| Apr 28, 2010 | 30.30 | 30.30 | 30.30 | 30.30 | 110 | -0.05(-0.16%) |
| Apr 27, 2010 | 30.90 | 30.90 | 30.35 | 30.35 | 400 | +0.00(+0.00%) |
| Apr 26, 2010 | 30.30 | 30.35 | 30.30 | 30.35 | 397 | +0.24(+0.80%) |
| Apr 23, 2010 | 30.11 | 30.11 | 30.11 | 30.11 | 1,500 | -0.19(-0.63%) |
| Apr 22, 2010 | 30.39 | 30.39 | 30.30 | 30.30 | 400 | -0.50(-1.62%) |
| Apr 21, 2010 | 30.95 | 30.95 | 30.80 | 30.80 | 6,700 | +0.01(+0.03%) |
| Apr 20, 2010 | 30.79 | 30.79 | 30.79 | 30.79 | 375 | -0.20(-0.65%) |
| Apr 19, 2010 | 30.99 | 30.99 | 30.99 | 30.99 | 213 | -0.07(-0.23%) |
| Apr 16, 2010 | 31.08 | 31.08 | 31.06 | 31.06 | 1,850 | -0.63(-1.99%) |
| Apr 14, 2010 | 31.69 | 31.69 | 31.69 | 31.69 | 0 | -0.28(-0.88%) |
| Apr 07, 2010 | 31.97 | 31.97 | 31.97 | 31.97 | 0 | -0.03(-0.09%) |
| Apr 06, 2010 | 31.91 | 32.00 | 31.91 | 32.00 | 482 | -0.27(-0.84%) |
| Apr 05, 2010 | 32.27 | 32.27 | 32.27 | 32.27 | 400 | -0.35(-1.07%) |
| Apr 01, 2010 | 32.62 | 32.62 | 32.62 | 0 | +0.67(+2.10%) | |
| Mar 31, 2010 | 31.95 | 31.95 | 31.95 | 31.95 | 100 | -0.20(-0.62%) |
| Mar 29, 2010 | 32.15 | 32.15 | 32.15 | 32.15 | 0 | +0.00(+0.00%) |
| Mar 23, 2010 | 32.15 | 32.15 | 32.15 | 32.15 | 0 | +1.00(+3.21%) |
| Mar 18, 2010 | 31.15 | 31.15 | 31.15 | 31.15 | 0 | -0.71(-2.23%) |
| Mar 17, 2010 | 31.85 | 31.86 | 31.85 | 31.86 | 1,485 | -0.04(-0.13%) |
| Mar 16, 2010 | 31.90 | 31.90 | 31.90 | 31.90 | 200 | +0.90(+2.90%) |
| Mar 10, 2010 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | -0.02(-0.06%) |
| Mar 09, 2010 | 31.01 | 31.02 | 31.01 | 31.02 | 668 | +0.37(+1.21%) |
| Mar 05, 2010 | 30.65 | 30.65 | 30.65 | 30.65 | 0 | -0.66(-2.11%) |
| Mar 03, 2010 | 31.31 | 31.31 | 31.31 | 2,567 | -0.19(-0.60%) | |
| Mar 02, 2010 | 31.45 | 31.50 | 31.45 | 31.50 | 400 | +0.94(+3.08%) |
| Feb 26, 2010 | 30.56 | 30.56 | 30.56 | 0 | +0.26(+0.86%) | |
| Feb 25, 2010 | 30.45 | 30.45 | 30.30 | 30.30 | 400 | -0.60(-1.94%) |
| Feb 23, 2010 | 30.90 | 30.90 | 30.90 | 500 | -0.05(-0.16%) | |
| Feb 22, 2010 | 30.95 | 30.95 | 30.95 | 30.95 | 321 | +0.47(+1.54%) |
| Feb 19, 2010 | 30.50 | 30.60 | 30.48 | 30.48 | 500 | -1.12(-3.54%) |
| Feb 18, 2010 | 31.60 | 31.60 | 31.60 | 31.60 | 100 | +0.55(+1.77%) |
| Feb 17, 2010 | 31.00 | 31.05 | 31.00 | 31.05 | 1,637 | +0.58(+1.90%) |
| Feb 16, 2010 | 30.47 | 30.47 | 30.47 | 30.47 | 200 | -0.43(-1.39%) |
| Feb 11, 2010 | 30.90 | 30.90 | 30.90 | 0 | +0.20(+0.65%) | |
| Feb 10, 2010 | 30.60 | 30.70 | 30.50 | 30.70 | 2,926 | -0.15(-0.49%) |
| Feb 09, 2010 | 30.81 | 30.85 | 30.81 | 30.85 | 624 | +0.00(+0.00%) |
| Feb 05, 2010 | 30.85 | 30.85 | 30.85 | 0 | -0.90(-2.83%) | |
| Feb 04, 2010 | 31.75 | 31.75 | 31.75 | 31.75 | 259 | +1.13(+3.69%) |
| Feb 01, 2010 | 30.62 | 30.62 | 30.62 | 0 | +0.87(+2.92%) | |
| Jan 29, 2010 | 30.25 | 30.25 | 29.75 | 29.75 | 1,473 | -1.05(-3.41%) |
| Jan 28, 2010 | 31.00 | 31.00 | 30.80 | 30.80 | 235 | -0.45(-1.44%) |
| Jan 26, 2010 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | -0.40(-1.26%) |
| Jan 25, 2010 | 31.65 | 31.70 | 31.65 | 31.65 | 2,741 | -0.75(-2.31%) |
| Jan 21, 2010 | 32.40 | 32.40 | 32.40 | 0 | +0.85(+2.69%) | |
| Jan 20, 2010 | 31.60 | 31.60 | 31.55 | 31.55 | 400 | -1.40(-4.25%) |
| Jan 14, 2010 | 32.95 | 32.95 | 32.95 | 0 | +0.93(+2.90%) | |
| Jan 13, 2010 | 32.02 | 32.02 | 32.02 | 32.02 | 375 | -0.23(-0.71%) |
| Jan 07, 2010 | 32.25 | 32.25 | 32.25 | 0 | -0.30(-0.92%) | |
| Jan 06, 2010 | 32.64 | 32.64 | 32.55 | 32.55 | 330 | -0.20(-0.61%) |
| Jan 05, 2010 | 32.75 | 32.75 | 32.75 | 32.75 | 1,110 | -0.10(-0.30%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
