Olympus OHM
$20.34+0.31 (+1.56%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20.34 | +0.75% | $20.19 | $20.37 | $20.19 | 6.15K |
| 2026-09-30 | $20.19 | +0.98% | $19.99 | $20.32 | $19.93 | 105.92K |
| 2026-09-29 | $19.99 | -1.55% | $20.31 | $20.39 | $19.97 | 98.23K |
| 2026-09-28 | $20.31 | +1.03% | $20.10 | $20.31 | $20.07 | 64.17K |
| 2026-09-27 | $20.10 | +0.49% | $20.00 | $20.37 | $19.94 | 56.17K |
| 2026-09-26 | $20.00 | -2.05% | $20.42 | $20.42 | $19.90 | 29.06K |
| 2026-09-25 | $20.42 | +1.00% | $20.22 | $20.46 | $20.19 | 62.66K |
| 2026-09-24 | $20.22 | +0.20% | $20.18 | $20.36 | $20.07 | 8.56K |
| 2026-09-23 | $20.18 | -0.54% | $20.29 | $20.33 | $20.08 | 115.76K |
| 2026-09-22 | $20.29 | +0.65% | $20.16 | $20.29 | $19.98 | 86.77K |
| 2026-09-21 | $20.16 | +0.33% | $20.10 | $20.28 | $19.92 | 102.13K |
| 2026-09-20 | $20.10 | -0.26% | $20.15 | $20.18 | $19.89 | 7.56K |
| 2026-09-19 | $20.15 | +1.12% | $19.93 | $20.21 | $19.93 | 30.05K |
| 2026-09-18 | $19.93 | -0.78% | $20.08 | $20.24 | $18.57 | 520.71K |
| 2026-09-17 | $20.08 | -0.90% | $20.26 | $20.26 | $19.93 | 97.28K |
| 2026-09-16 | $20.26 | +0.59% | $20.14 | $20.26 | $19.93 | 91.22K |
| 2026-09-15 | $20.14 | -0.56% | $20.26 | $20.30 | $20.00 | 141.07K |
| 2026-09-14 | $20.26 | +0.64% | $20.13 | $20.49 | $20.10 | 104.60K |
| 2026-09-13 | $20.13 | -0.59% | $20.25 | $20.25 | $20.05 | 66.79K |
| 2026-09-12 | $20.25 | -0.53% | $20.35 | $20.45 | $20.21 | 53.11K |
| 2026-09-11 | $20.35 | +0.86% | $20.18 | $20.70 | $20.08 | 189.00K |
| 2026-09-10 | $20.18 | -0.40% | $20.26 | $20.35 | $20.11 | 75.25K |
| 2026-09-09 | $20.26 | -0.54% | $20.37 | $20.47 | $20.10 | 52.37K |
| 2026-09-08 | $20.37 | -0.93% | $20.56 | $20.64 | $20.33 | 9.04K |
| 2026-09-07 | $20.56 | +0.93% | $20.37 | $20.62 | $20.14 | 69.94K |
| 2026-09-06 | $20.37 | +0.02% | $20.37 | $20.42 | $20.18 | 54.87K |
| 2026-09-05 | $20.37 | +1.22% | $20.12 | $20.37 | $20.08 | 63.16K |
| 2026-09-04 | $20.12 | -0.43% | $20.21 | $20.31 | $20.03 | 76.20K |
| 2026-09-03 | $20.21 | +1.51% | $19.91 | $20.36 | $19.91 | 100.44K |
| 2026-09-02 | $19.91 | +0.56% | $19.80 | $20.09 | $19.80 | 109.77K |
| 2026-09-01 | $19.80 | -2.42% | $20.29 | $20.53 | $19.39 | 289.55K |
| 2026-08-31 | $20.29 | +4.42% | $19.43 | $20.30 | $19.43 | 141.29K |
| 2026-08-30 | $19.43 | -0.28% | $19.49 | $19.77 | $19.42 | 133.71K |
| 2026-08-29 | $19.49 | +6.21% | $18.35 | $19.60 | $18.35 | 171.08K |
| 2026-08-28 | $18.35 | +1.55% | $18.07 | $18.35 | $17.90 | 6.26K |
| 2026-08-27 | $18.07 | -0.19% | $18.10 | $18.16 | $17.90 | 131.76K |
| 2026-08-26 | $18.10 | -0.33% | $18.16 | $18.26 | $17.97 | 113.74K |
| 2026-08-25 | $18.16 | -0.85% | $18.32 | $18.37 | $18.07 | 198.66K |
| 2026-08-24 | $18.32 | -1.41% | $18.58 | $18.73 | $18.13 | 192.33K |
| 2026-08-23 | $18.58 | +0.28% | $18.53 | $18.76 | $18.45 | 94.17K |
| 2026-08-22 | $18.53 | -0.73% | $18.66 | $18.78 | $18.43 | 87.98K |
| 2026-08-21 | $18.66 | +0.29% | $18.61 | $18.82 | $18.52 | 180.52K |
| 2026-08-20 | $18.61 | +0.34% | $18.58 | $18.79 | $18.45 | 120.62K |
| 2026-08-19 | $18.55 | +1.97% | $18.19 | $18.99 | $18.11 | 266.68K |
| 2026-08-18 | $18.19 | -0.87% | $18.35 | $18.42 | $18.16 | 89.62K |
| 2026-08-17 | $18.35 | -0.49% | $18.44 | $18.65 | $18.28 | 145.32K |
| 2026-08-16 | $18.44 | +0.11% | $18.42 | $18.56 | $18.41 | 71.06K |
| 2026-08-15 | $18.42 | -1.34% | $18.67 | $18.67 | $18.39 | 110.27K |
| 2026-08-14 | $18.67 | -0.04% | $18.68 | $18.77 | $18.54 | 6.76K |
| 2026-08-13 | $18.68 | -0.54% | $18.78 | $18.87 | $18.52 | 6.30K |
| 2026-08-12 | $18.78 | -0.20% | $18.82 | $18.86 | $18.64 | 38.66K |
| 2026-08-11 | $18.82 | +0.22% | $18.77 | $18.85 | $18.54 | 6.24K |
| 2026-08-10 | $18.77 | +0.23% | $18.73 | $18.90 | $18.61 | 46.58K |
| 2026-08-09 | $18.73 | -0.39% | $18.81 | $18.92 | $18.64 | 36.89K |
| 2026-08-08 | $18.81 | +1.07% | $18.61 | $19.10 | $18.59 | 75.75K |
| 2026-08-07 | $18.61 | +0.11% | $18.59 | $18.80 | $18.51 | 6.29K |
| 2026-08-06 | $18.59 | -0.45% | $18.67 | $18.83 | $18.52 | 47.88K |
| 2026-08-05 | $18.67 | +0.47% | $18.58 | $18.85 | $18.49 | 74.23K |
| 2026-08-04 | $18.58 | +0.08% | $18.57 | $18.84 | $18.57 | 47.17K |
| 2026-08-03 | $18.57 | -0.76% | $18.71 | $18.77 | $18.52 | 61.67K |
| 2026-08-02 | $18.71 | +1.02% | $18.52 | $18.74 | $18.48 | 43.86K |
| 2026-08-01 | $18.52 | +0.22% | $18.48 | $18.68 | $18.39 | 31.89K |
| 2026-07-31 | $18.48 | -0.82% | $18.63 | $18.67 | $18.48 | 64.43K |
| 2026-07-30 | $18.63 | +0.76% | $18.49 | $18.68 | $18.36 | 38.64K |
| 2026-07-29 | $18.49 | -0.38% | $18.56 | $18.64 | $18.31 | 73.34K |
| 2026-07-28 | $18.56 | +0.34% | $18.50 | $18.83 | $18.40 | 6.17K |
| 2026-07-27 | $18.50 | -0.10% | $18.52 | $18.75 | $18.49 | 92.56K |
| 2026-07-26 | $18.52 | +0.78% | $18.37 | $18.74 | $18.37 | 65.42K |
| 2026-07-25 | $18.37 | -0.55% | $18.48 | $18.50 | $18.36 | 6.25K |
| 2026-07-24 | $18.48 | -0.40% | $18.55 | $18.69 | $18.34 | 127.96K |
| 2026-07-23 | $18.55 | +0.35% | $18.48 | $18.66 | $18.41 | 62.42K |
| 2026-07-22 | $18.48 | -0.12% | $18.51 | $18.61 | $18.37 | 75.85K |
| 2026-07-21 | $18.51 | -0.41% | $18.58 | $18.90 | $18.27 | 211.87K |
| 2026-07-20 | $18.58 | -0.02% | $18.58 | $18.76 | $18.46 | 105.93K |
| 2026-07-19 | $18.58 | -1.13% | $18.80 | $18.89 | $18.43 | 55.38K |
| 2026-07-18 | $18.80 | +1.14% | $18.58 | $18.80 | $18.50 | 23.42K |
| 2026-07-17 | $18.58 | +1.23% | $18.36 | $18.64 | $18.36 | 58.55K |
| 2026-07-16 | $18.36 | -0.26% | $18.41 | $18.54 | $18.28 | 71.84K |
| 2026-07-15 | $18.41 | +2.33% | $17.99 | $18.45 | $17.96 | 11.18K |
| 2026-07-14 | $17.99 | +1.21% | $17.77 | $17.99 | $17.63 | 74.07K |
| 2026-07-13 | $17.77 | +2.26% | $17.38 | $17.78 | $17.37 | 123.19K |
| 2026-07-12 | $17.38 | +0.95% | $17.22 | $17.53 | $17.19 | 48.79K |
| 2026-07-11 | $17.22 | +0.09% | $17.20 | $17.37 | $17.14 | 73.30K |
| 2026-07-10 | $17.20 | +0.69% | $17.08 | $17.28 | $17.05 | 6.38K |
| 2026-07-09 | $17.08 | 0.00% | $17.08 | $17.22 | $16.99 | 54.66K |
| 2026-07-08 | $17.08 | -0.25% | $17.13 | $17.20 | $16.97 | 75.82K |
| 2026-07-07 | $17.13 | +0.90% | $16.97 | $17.19 | $16.83 | 79.08K |
| 2026-07-06 | $16.97 | +0.08% | $16.96 | $17.23 | $16.80 | 76.38K |
| 2026-07-05 | $16.96 | -0.18% | $16.99 | $17.09 | $16.90 | 52.75K |
| 2026-07-04 | $16.99 | +0.33% | $16.93 | $17.08 | $16.84 | 46.32K |