Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	39.02	39.02	38.72	38.87	1,263	+0.32(+0.83%)
Mar 30, 2016	38.67	38.67	38.52	38.55	6,323	+1.18(+3.16%)
Mar 29, 2016	37.13	37.37	36.91	37.37	6,216	-0.52(-1.37%)
Mar 28, 2016	37.89	37.89	37.89	37.89	1,544	-0.38(-0.99%)
Mar 24, 2016		38.27	38.27	38.27	0	-0.35(-0.91%)
Mar 23, 2016	38.62	38.62	38.62	38.62	250	-0.64(-1.63%)
Mar 22, 2016	39.00	39.32	39.00	39.26	703	+0.42(+1.09%)
Mar 21, 2016	38.82	38.84	38.82	38.84	775	+0.06(+0.17%)
Mar 18, 2016	38.88	39.13	38.69	38.77	2,254	-0.34(-0.87%)
Mar 17, 2016	39.01	39.15	39.00	39.11	6,015	+0.22(+0.57%)
Mar 16, 2016	38.30	38.89	38.30	38.89	1,947	-0.51(-1.29%)
Mar 15, 2016	39.25	39.47	39.08	39.40	2,248	+0.49(+1.26%)
Mar 11, 2016		38.91	38.91	38.91	214	+1.12(+2.96%)
Mar 10, 2016	38.47	38.47	37.76	37.79	5,834	-0.35(-0.92%)
Mar 09, 2016	38.28	38.31	38.14	38.14	2,990	+0.32(+0.85%)
Mar 08, 2016	37.65	37.86	37.56	37.82	1,004	-0.18(-0.47%)
Mar 07, 2016	37.80	38.08	37.79	38.00	13,585	-0.99(-2.54%)
Mar 04, 2016		38.08	38.70	38.99	1,894	+0.91(+2.39%)
Mar 03, 2016	38.17	38.17	37.93	38.08	3,917	-0.51(-1.32%)
Mar 02, 2016	38.36	38.74	38.35	38.59	7,138	+1.76(+4.77%)
Mar 01, 2016	36.42	36.86	36.40	36.83	8,571	+0.26(+0.72%)
Feb 29, 2016	36.47	36.57	36.47	36.57	1,324	+0.30(+0.82%)
Feb 26, 2016	36.27	36.27	36.27	36.27	763	-0.02(-0.05%)
Feb 25, 2016	36.07	36.29	35.83	36.29	2,151	+1.13(+3.21%)
Feb 24, 2016	35.52	35.52	35.16	35.16	2,002	-0.85(-2.35%)
Feb 23, 2016	35.60	36.55	35.56	36.01	2,407	-0.46(-1.28%)
Feb 22, 2016	36.01	36.49	36.01	36.47	2,073	+0.47(+1.31%)
Feb 19, 2016	35.95	36.03	35.93	36.00	5,776	-0.28(-0.77%)
Feb 18, 2016	36.00	36.30	36.00	36.28	1,247	+0.54(+1.52%)
Feb 17, 2016	35.76	35.84	35.73	35.74	6,053	-0.05(-0.15%)
Feb 16, 2016	35.41	35.79	35.41	35.79	2,598	+0.95(+2.73%)
Feb 12, 2016		34.84	34.84	34.84	0	-0.26(-0.74%)
Feb 11, 2016	35.01	35.13	34.98	35.10	1,491	-0.45(-1.28%)
Feb 10, 2016	35.94	35.94	35.55	35.55	1,379	-0.05(-0.15%)
Feb 09, 2016	35.55	35.63	35.20	35.61	33,692	-0.88(-2.41%)
Feb 08, 2016	36.10	36.49	36.10	36.49	3,017	-2.64(-6.75%)
Feb 04, 2016		39.13	39.13	39.13	353	+0.20(+0.51%)
Feb 03, 2016	38.85	38.93	38.61	38.93	4,158	-0.51(-1.29%)
Feb 02, 2016	39.55	39.59	39.40	39.44	2,958	-0.20(-0.49%)
Feb 01, 2016	39.59	39.75	39.43	39.63	3,022	+0.60(+1.55%)
Jan 29, 2016	38.84	39.03	38.79	39.03	7,252	+0.91(+2.39%)
Jan 28, 2016	38.15	38.16	37.90	38.12	2,442	+0.28(+0.74%)
Jan 27, 2016	38.09	38.09	37.80	37.84	2,104	+0.12(+0.32%)
Jan 26, 2016	37.30	37.87	37.30	37.72	11,166	+1.20(+3.27%)
Jan 25, 2016	36.74	36.89	36.52	36.52	12,181	-0.08(-0.22%)
Jan 22, 2016	36.49	36.60	36.43	36.60	4,363	+0.68(+1.91%)
Jan 21, 2016	35.45	35.95	35.45	35.92	2,498	+0.00(+0.00%)
Jan 20, 2016	36.51	36.51	35.92	35.92	3,563	-1.29(-3.47%)
Jan 19, 2016	37.29	37.36	36.91	37.21	3,518	+0.00(+0.00%)
Jan 15, 2016		37.21	37.21	37.21	0	-0.59(-1.56%)
Jan 14, 2016	37.49	37.85	37.49	37.80	3,229	-0.09(-0.24%)
Jan 13, 2016	38.29	38.32	37.56	37.89	211,146	+0.41(+1.09%)
Jan 12, 2016	37.33	37.48	37.27	37.48	1,943	-0.20(-0.52%)
Jan 11, 2016		37.37	37.43	37.67	7,431	+0.30(+0.82%)
Jan 08, 2016	37.77	37.79	37.37	37.37	1,420	-0.24(-0.64%)
Jan 07, 2016	37.97	37.97	37.45	37.61	887	-1.53(-3.91%)
Jan 06, 2016	39.15	39.15	39.14	39.14	788	-0.48(-1.21%)
Jan 05, 2016	39.74	39.74	39.47	39.62	1,013	+0.43(+1.10%)
Jan 04, 2016	39.14	39.20	39.14	39.19	3,353	-0.29(-0.72%)
Dec 31, 2015		39.48	39.48	39.48	0	-0.15(-0.38%)
Dec 30, 2015	39.71	39.71	39.62	39.62	1,381	+0.17(+0.44%)
Dec 29, 2015	39.40	39.45	39.36	39.45	6,674	+0.66(+1.69%)
Dec 28, 2015	38.77	38.80	38.77	38.80	1,103	+0.12(+0.30%)
Dec 24, 2015		38.68	38.68	38.68	0	-0.07(-0.18%)
Dec 23, 2015	38.55	38.75	38.55	38.75	821	+0.34(+0.89%)
Dec 22, 2015	38.15	38.41	38.13	38.41	6,697	+0.26(+0.68%)
Dec 21, 2015	38.22	38.30	37.92	38.15	17,999	-0.33(-0.86%)
Dec 18, 2015	38.47	38.57	38.43	38.48	2,865	-0.73(-1.86%)
Dec 17, 2015	39.21	39.21	39.21	39.21	336	+0.16(+0.42%)
Dec 16, 2015	38.57	39.05	38.57	39.05	3,110	+1.08(+2.83%)
Dec 15, 2015	37.70	38.03	37.70	37.97	2,257	-0.25(-0.65%)
Dec 14, 2015	38.30	38.30	38.15	38.22	2,998	+0.47(+1.25%)
Dec 11, 2015	37.77	37.85	37.75	37.75	1,653	-0.57(-1.49%)
Dec 10, 2015	38.22	38.32	38.22	38.32	535	-0.36(-0.93%)
Dec 09, 2015	39.03	39.03	38.51	38.68	7,292	-0.12(-0.31%)
Dec 08, 2015	38.91	38.91	38.68	38.80	6,957	-0.85(-2.15%)
Dec 07, 2015	39.56	39.66	39.53	39.66	2,958	+0.23(+0.57%)
Dec 04, 2015	39.18	39.43	39.18	39.43	4,579	+0.11(+0.28%)
Dec 03, 2015	39.75	39.75	39.30	39.32	4,477	+0.51(+1.31%)
Dec 02, 2015	38.99	39.00	38.81	38.81	2,160	-1.16(-2.90%)
Nov 30, 2015		39.97	39.97	39.97	261	-0.11(-0.27%)
Nov 25, 2015		40.08	40.08	40.08	18	-0.16(-0.40%)
Nov 24, 2015	40.20	40.30	40.10	40.24	1,975	-0.02(-0.04%)
Nov 23, 2015	40.24	40.26	40.24	40.26	1,308	-0.08(-0.20%)
Nov 20, 2015	40.47	40.47	40.34	40.34	1,265	+0.21(+0.52%)
Nov 19, 2015	40.20	40.20	40.08	40.13	1,593	-0.04(-0.10%)
Nov 18, 2015	39.88	40.17	39.88	40.17	10,058	+0.27(+0.68%)
Nov 17, 2015	39.78	39.90	39.78	39.90	2,333	+0.18(+0.47%)
Nov 16, 2015	39.53	39.77	39.53	39.72	2,362	+1.20(+3.10%)
Nov 13, 2015	38.52	38.52	38.52	38.52	466	+0.00(+0.00%)
Nov 12, 2015	38.49	38.52	38.49	38.52	519	-0.24(-0.63%)
Nov 11, 2015	38.95	38.95	38.71	38.77	7,489	-0.58(-1.46%)
Nov 10, 2015	39.25	39.34	39.25	39.34	3,184	+0.50(+1.29%)
Nov 09, 2015	38.93	39.06	38.53	38.84	7,061	+4.09(+11.77%)
Nov 06, 2015	34.22	34.95	34.22	34.75	4,160	+0.53(+1.55%)
Nov 05, 2015	34.28	34.28	34.22	34.22	590	+0.37(+1.09%)
Nov 04, 2015	33.88	33.93	33.85	33.85	787	-0.12(-0.35%)
Nov 03, 2015	33.85	34.01	33.85	33.97	3,303	+0.06(+0.18%)
Nov 02, 2015	33.72	33.91	33.72	33.91	1,980	+0.22(+0.65%)
Oct 30, 2015	33.72	33.88	33.69	33.69	2,184	+0.18(+0.54%)
Oct 29, 2015	33.31	33.58	33.31	33.51	2,588	+0.17(+0.51%)
Oct 28, 2015	33.28	33.42	33.16	33.34	1,663	+0.40(+1.22%)
Oct 27, 2015	32.91	32.98	32.91	32.94	1,514	+0.55(+1.69%)
Oct 26, 2015	32.39	32.39	32.39	32.39	718	-0.60(-1.83%)
Oct 23, 2015	32.99	32.99	32.99	32.99	382	-0.24(-0.71%)
Oct 22, 2015	33.09	33.23	33.07	33.23	1,127	-0.04(-0.12%)
Oct 21, 2015	33.19	33.30	33.19	33.27	1,594	+0.99(+3.07%)
Oct 20, 2015	32.30	32.35	32.26	32.28	2,861	+0.08(+0.23%)
Oct 19, 2015	32.16	32.20	32.16	32.20	6,064	-0.26(-0.79%)
Oct 16, 2015	32.47	32.47	32.43	32.46	2,471	+0.43(+1.34%)
Oct 15, 2015	31.79	32.14	31.79	32.03	2,459	+0.37(+1.17%)
Oct 14, 2015	31.64	31.83	31.64	31.66	8,502	-0.14(-0.43%)
Oct 13, 2015	31.56	31.80	31.56	31.80	5,562	+0.09(+0.27%)
Oct 12, 2015	31.71	31.74	31.70	31.71	1,166	+0.03(+0.09%)
Oct 09, 2015	31.61	31.68	31.61	31.68	1,910	-0.75(-2.31%)
Oct 08, 2015	32.22	32.43	32.20	32.43	11,537	-0.29(-0.89%)
Oct 07, 2015	32.72	32.72	32.35	32.72	1,983	+0.13(+0.40%)
Oct 06, 2015	32.55	32.59	32.47	32.59	7,956	-0.02(-0.06%)
Oct 05, 2015	32.57	32.65	32.39	32.61	10,744	+0.92(+2.90%)
Oct 02, 2015	31.12	31.70	31.12	31.69	4,449	+0.27(+0.86%)
Oct 01, 2015	31.29	31.49	31.29	31.42	1,821	+0.34(+1.08%)
Sep 30, 2015	30.94	31.09	30.91	31.09	4,048	+0.73(+2.40%)
Sep 29, 2015	30.55	30.62	30.36	30.36	5,862	-1.65(-5.16%)
Sep 28, 2015	32.35	32.35	31.84	32.01	3,046	-0.99(-3.00%)
Sep 25, 2015	33.03	33.09	33.00	33.00	1,323	-0.83(-2.45%)
Sep 24, 2015	33.83	33.83	33.83	33.83	676	-0.20(-0.59%)
Sep 23, 2015	33.84	34.03	33.84	34.03	682	-0.07(-0.21%)
Sep 22, 2015	34.01	34.10	33.86	34.10	8,099	-0.54(-1.56%)
Sep 21, 2015	34.58	34.64	34.50	34.64	1,065	+0.22(+0.64%)
Sep 18, 2015	34.58	34.58	34.42	34.42	1,209	-0.73(-2.08%)
Sep 17, 2015	35.15	35.15	35.15	35.15	1,814	-0.40(-1.13%)
Sep 16, 2015	35.41	35.55	35.34	35.55	2,673	+0.52(+1.47%)
Sep 15, 2015	34.81	35.03	34.77	35.03	2,314	+0.77(+2.25%)
Sep 14, 2015	34.24	34.27	34.21	34.27	866	-0.24(-0.70%)
Sep 11, 2015	34.39	34.53	34.26	34.51	2,031	-0.01(-0.03%)
Sep 10, 2015	34.48	34.52	34.34	34.52	25,195	-0.03(-0.10%)
Sep 09, 2015	35.33	35.33	34.55	34.55	2,037	+0.71(+2.10%)
Sep 08, 2015	33.82	33.97	33.75	33.84	3,945	-0.24(-0.70%)
Sep 04, 2015		34.08	34.08	34.08	0	-0.66(-1.90%)
Sep 03, 2015	34.81	34.81	34.65	34.74	2,485	+0.41(+1.20%)
Sep 02, 2015	34.36	34.39	34.17	34.33	2,855	+0.18(+0.54%)
Sep 01, 2015	34.53	34.53	34.14	34.14	2,029	-2.33(-6.39%)
Aug 31, 2015	36.56	36.69	36.44	36.48	3,726	-0.16(-0.45%)
Aug 28, 2015	36.51	36.65	36.49	36.64	1,759	+0.40(+1.09%)
Aug 27, 2015	36.23	36.34	36.22	36.24	2,338	+0.68(+1.92%)
Aug 26, 2015	34.86	35.67	34.79	35.56	2,417	+0.91(+2.63%)
Aug 25, 2015	35.60	35.71	34.64	34.65	7,695	-0.01(-0.03%)
Aug 24, 2015	33.76	35.05	33.56	34.66	12,784	-1.19(-3.32%)
Aug 21, 2015	36.20	36.20	35.78	35.85	2,616	-1.02(-2.77%)
Aug 20, 2015	36.93	36.93	36.83	36.87	1,241	-0.38(-1.02%)
Aug 19, 2015	37.23	37.25	37.23	37.25	375	-0.53(-1.40%)
Aug 18, 2015	37.93	37.93	37.78	37.78	6,338	-1.59(-4.04%)
Aug 17, 2015	39.19	39.37	39.19	39.37	8,671	-0.13(-0.33%)
Aug 14, 2015	39.39	39.50	39.39	39.50	613	-0.27(-0.68%)
Aug 13, 2015	39.49	39.77	39.49	39.77	943	+0.37(+0.94%)
Aug 12, 2015	39.28	39.40	39.04	39.40	5,366	+0.34(+0.87%)
Aug 11, 2015	39.05	39.06	39.05	39.06	357	-0.59(-1.49%)
Aug 10, 2015	39.44	39.65	39.44	39.65	655	+1.09(+2.83%)
Aug 07, 2015	38.45	38.61	38.40	38.56	6,197	-0.71(-1.81%)
Aug 06, 2015	39.25	39.34	39.16	39.27	6,540	-0.17(-0.43%)
Aug 05, 2015	39.44	39.47	39.44	39.44	3,235	+1.18(+3.08%)
Aug 04, 2015	38.15	38.34	38.15	38.26	3,426	+0.04(+0.10%)
Aug 03, 2015	38.10	38.22	38.05	38.22	3,316	-0.10(-0.26%)
Jul 31, 2015	38.26	38.32	38.26	38.32	1,637	+0.05(+0.13%)
Jul 30, 2015	38.12	38.27	38.12	38.27	512	-0.06(-0.16%)
Jul 29, 2015	38.17	38.33	38.17	38.33	2,469	+0.23(+0.60%)
Jul 28, 2015	38.00	38.10	37.87	38.10	1,724	+0.24(+0.64%)
Jul 27, 2015	37.83	37.86	37.83	37.86	681	-0.97(-2.50%)
Jul 24, 2015	38.83	38.83	38.83	38.83	322	-0.25(-0.64%)
Jul 23, 2015	39.08	39.08	39.08	39.08	386	-0.17(-0.43%)
Jul 22, 2015	39.08	39.32	39.08	39.25	1,167	+1.36(+3.59%)
Jul 21, 2015	38.03	38.03	37.83	37.89	2,055	+0.41(+1.09%)
Jul 20, 2015	37.37	37.50	37.37	37.48	755	+0.23(+0.62%)
Jul 16, 2015		37.25	37.25	37.25	107	+0.01(+0.03%)
Jul 15, 2015	37.42	37.42	37.24	37.24	7,624	+0.29(+0.78%)
Jul 14, 2015	36.86	36.95	36.86	36.95	872	+0.10(+0.27%)
Jul 13, 2015	36.87	36.87	36.85	36.85	364	+0.02(+0.04%)
Jul 10, 2015	36.82	36.86	36.73	36.83	3,269	+0.58(+1.61%)
Jul 09, 2015	36.56	36.56	36.25	36.25	1,939	+0.67(+1.88%)
Jul 08, 2015	36.02	36.02	35.58	35.58	2,739	-0.49(-1.36%)
Jul 07, 2015	36.15	36.15	36.07	36.07	723	+0.31(+0.87%)
Jul 06, 2015	35.50	35.76	35.50	35.76	863	+0.94(+2.70%)
Jul 02, 2015		34.82	34.82	34.82	0	+0.00(+0.00%)
Jul 01, 2015	34.80	34.83	34.66	34.82	2,684	+0.23(+0.66%)
Jun 30, 2015	34.49	34.65	34.48	34.59	1,736	-0.11(-0.32%)
Jun 29, 2015	34.70	34.70	34.70	34.70	881	-0.74(-2.10%)
Jun 26, 2015	35.37	35.45	35.37	35.45	853	+0.45(+1.27%)
Jun 25, 2015	35.04	35.15	35.00	35.00	2,884	-0.07(-0.19%)
Jun 24, 2015	35.10	35.10	35.07	35.07	717	-0.47(-1.33%)
Jun 23, 2015	35.39	35.54	35.38	35.54	4,706	+1.42(+4.18%)
Jun 22, 2015	34.18	34.18	34.10	34.12	3,093	+0.25(+0.72%)
Jun 19, 2015	33.98	33.98	33.84	33.87	1,664	-0.20(-0.59%)
Jun 18, 2015	34.07	34.07	34.07	34.07	534	+0.08(+0.24%)
Jun 17, 2015	33.85	34.17	33.85	33.99	1,958	+0.30(+0.89%)
Jun 16, 2015	33.65	33.69	33.62	33.69	1,658	-0.34(-1.00%)
Jun 15, 2015	33.99	34.03	33.89	34.03	10,100	+0.04(+0.12%)
Jun 12, 2015	34.08	34.08	33.99	33.99	9,838	+0.18(+0.53%)
Jun 11, 2015	33.85	33.85	33.81	33.81	1,091	+0.16(+0.49%)
Jun 10, 2015	33.50	33.66	33.50	33.65	1,880	+0.55(+1.65%)
Jun 09, 2015	33.20	33.26	33.10	33.10	5,655	-0.38(-1.14%)
Jun 08, 2015	33.40	33.48	33.40	33.48	1,560	+0.04(+0.12%)
Jun 05, 2015	33.46	33.46	33.38	33.44	1,637	-0.31(-0.92%)
Jun 04, 2015	33.83	33.83	33.75	33.75	1,074	-0.11(-0.32%)
Jun 03, 2015	33.88	33.88	33.77	33.86	2,560	+0.02(+0.06%)
Jun 02, 2015	33.81	33.85	33.81	33.84	2,335	-0.06(-0.19%)
Jun 01, 2015	33.92	33.92	33.90	33.91	3,453	-0.05(-0.13%)
May 29, 2015	33.92	33.98	33.84	33.95	1,088	+0.05(+0.15%)
May 28, 2015	33.80	33.94	33.80	33.90	5,140	-0.22(-0.64%)
May 27, 2015	34.14	34.14	34.10	34.12	1,054	+0.43(+1.29%)
May 26, 2015	33.62	33.69	33.62	33.69	1,503	-1.09(-3.12%)
May 22, 2015		34.77	34.77	34.77	0	-0.39(-1.11%)
May 21, 2015	35.11	35.17	35.11	35.16	16,093	-0.25(-0.71%)
May 20, 2015	35.26	35.42	35.25	35.41	1,139	+0.19(+0.54%)
May 18, 2015		35.22	35.22	35.22	392	-0.20(-0.56%)
May 15, 2015	35.41	35.45	35.33	35.42	1,486	-0.15(-0.42%)
May 14, 2015	35.47	35.57	35.47	35.57	2,398	+0.04(+0.11%)
May 13, 2015	35.51	35.53	35.51	35.53	1,498	+0.66(+1.89%)
May 12, 2015	34.82	34.91	34.81	34.87	120,165	+1.03(+3.06%)
May 11, 2015	33.93	33.93	33.80	33.84	12,344	-1.62(-4.56%)
May 08, 2015	35.39	35.74	35.39	35.45	3,156	+0.00(+0.00%)
May 07, 2015	35.45	35.48	35.27	35.45	13,631	-0.13(-0.38%)
May 06, 2015	35.64	35.67	35.48	35.59	4,613	-0.10(-0.29%)
May 05, 2015	35.57	35.69	35.57	35.69	1,623	-0.73(-2.00%)
May 04, 2015	36.23	36.42	36.23	36.42	2,054	+0.16(+0.44%)
May 01, 2015	36.00	36.26	36.00	36.26	3,219	+0.30(+0.83%)
Apr 30, 2015	36.24	36.24	35.92	35.96	14,317	-1.71(-4.54%)
Apr 29, 2015	37.50	37.67	37.50	37.67	4,694	-0.25(-0.67%)
Apr 28, 2015	38.05	38.05	37.90	37.92	5,566	-0.06(-0.15%)
Apr 27, 2015	38.07	38.07	37.84	37.98	13,526	+0.09(+0.24%)
Apr 24, 2015	37.83	37.90	37.83	37.89	6,344	+0.42(+1.12%)
Apr 23, 2015	37.39	37.48	37.29	37.47	4,110	+0.02(+0.07%)
Apr 22, 2015	37.34	37.45	37.32	37.45	2,192	+0.12(+0.31%)
Apr 21, 2015	37.26	37.33	37.18	37.33	2,845	+0.20(+0.53%)
Apr 20, 2015	37.23	37.23	37.05	37.13	3,836	+0.52(+1.43%)
Apr 17, 2015	36.54	36.62	36.49	36.61	5,642	-0.41(-1.11%)
Apr 16, 2015	36.92	37.09	36.92	37.02	6,620	+0.01(+0.03%)
Apr 15, 2015	37.01	37.01	36.88	37.01	3,176	-0.21(-0.55%)
Apr 14, 2015	37.17	37.24	37.13	37.22	5,528	+0.16(+0.42%)
Apr 13, 2015	37.14	37.14	36.91	37.06	2,806	+0.45(+1.23%)
Apr 10, 2015	36.63	36.69	36.49	36.61	6,054	+0.31(+0.85%)
Apr 09, 2015	36.18	36.30	36.15	36.30	14,332	+0.05(+0.14%)
Apr 08, 2015	36.29	36.29	36.10	36.25	13,052	+0.07(+0.19%)
Apr 07, 2015	36.12	36.20	36.12	36.18	10,478	+0.38(+1.06%)
Apr 06, 2015	35.65	35.99	35.65	35.80	7,684	+0.37(+1.04%)
Apr 02, 2015		35.43	35.43	35.43	0	-0.21(-0.59%)

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.

Financial News

Olympus Corp ADR (OP: OCPNY )

Historical Prices

Popular Pages