U.S. markets open in 48 minutes
F S&P 500
5,536.25 +2.00 (+0.04%) F Dow Jones
39,676.00 +93.00 (+0.23%) F Nasdaq
19,953.75 -29.00 (-0.15%) E-mini Russell 2000 Index Futur
2,048.70 +5.30 (+0.26%) Petróleo
81.01 +0.28 (+0.35%) Oro
2,339.50 +8.30 (+0.36%)
Olympus Corporation (OLYMY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:52PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 15.95 | 16.20 | 15.70 | 15.73 | 15.73 | 25,100 |
| 20 jun 2024 | 16.62 | 16.62 | 15.99 | 16.05 | 16.05 | 36,800 |
| 18 jun 2024 | 16.65 | 16.70 | 16.64 | 16.68 | 16.68 | 69,100 |
| 17 jun 2024 | 16.92 | 16.92 | 16.47 | 16.55 | 16.55 | 22,400 |
| 14 jun 2024 | 17.29 | 17.29 | 16.91 | 16.97 | 16.97 | 19,900 |
| 13 jun 2024 | 16.86 | 17.53 | 16.86 | 16.91 | 16.91 | 16,900 |
| 12 jun 2024 | 17.13 | 17.16 | 16.97 | 17.01 | 17.01 | 17,000 |
| 11 jun 2024 | 17.03 | 17.04 | 16.89 | 16.89 | 16.89 | 19,300 |
| 10 jun 2024 | 17.15 | 17.27 | 16.92 | 16.98 | 16.98 | 18,600 |
| 07 jun 2024 | 17.44 | 17.44 | 16.80 | 16.88 | 16.88 | 54,300 |
| 06 jun 2024 | 17.42 | 17.42 | 16.70 | 16.74 | 16.74 | 15,400 |
| 05 jun 2024 | 17.01 | 17.01 | 16.44 | 16.55 | 16.55 | 27,400 |
| 04 jun 2024 | 16.05 | 16.16 | 15.95 | 16.04 | 16.04 | 97,200 |
| 03 jun 2024 | 15.88 | 15.88 | 15.76 | 15.83 | 15.83 | 24,800 |
| 31 may 2024 | 15.62 | 16.18 | 15.62 | 15.76 | 15.76 | 62,800 |
| 30 may 2024 | 15.59 | 15.65 | 15.59 | 15.64 | 15.64 | 32,700 |
| 29 may 2024 | 15.53 | 15.53 | 15.45 | 15.49 | 15.49 | 33,900 |
| 28 may 2024 | 15.79 | 15.80 | 15.69 | 15.76 | 15.76 | 21,300 |
| 24 may 2024 | 16.05 | 16.23 | 16.05 | 16.21 | 16.21 | 23,600 |
| 23 may 2024 | 16.16 | 16.27 | 16.06 | 16.06 | 16.06 | 20,500 |
| 22 may 2024 | 16.23 | 16.23 | 16.10 | 16.12 | 16.12 | 29,900 |
| 21 may 2024 | 16.33 | 16.65 | 16.16 | 16.24 | 16.24 | 46,800 |
| 20 may 2024 | 16.27 | 16.36 | 16.22 | 16.30 | 16.30 | 34,900 |
| 17 may 2024 | 16.26 | 16.28 | 16.22 | 16.26 | 16.26 | 25,000 |
| 16 may 2024 | 15.95 | 15.95 | 15.84 | 15.86 | 15.86 | 28,800 |
| 15 may 2024 | 15.91 | 16.03 | 15.85 | 16.03 | 16.03 | 23,500 |
| 14 may 2024 | 16.47 | 16.47 | 16.01 | 16.08 | 16.08 | 27,200 |
| 13 may 2024 | 16.30 | 16.34 | 15.93 | 16.29 | 16.29 | 211,400 |
| 10 may 2024 | 15.00 | 15.78 | 15.00 | 15.57 | 15.57 | 109,300 |
| 09 may 2024 | 14.50 | 15.05 | 14.50 | 14.71 | 14.71 | 27,500 |
| 08 may 2024 | 14.43 | 14.55 | 14.38 | 14.52 | 14.52 | 27,100 |
| 07 may 2024 | 14.69 | 14.72 | 14.63 | 14.67 | 14.67 | 28,500 |
| 06 may 2024 | 15.05 | 15.05 | 14.53 | 14.67 | 14.67 | 31,400 |
| 03 may 2024 | 14.65 | 14.66 | 14.49 | 14.64 | 14.64 | 39,100 |
| 02 may 2024 | 14.43 | 14.50 | 14.36 | 14.46 | 14.46 | 36,900 |
| 01 may 2024 | 13.83 | 14.02 | 13.76 | 13.81 | 13.81 | 21,300 |
| 30 abr 2024 | 13.99 | 13.99 | 13.82 | 13.86 | 13.86 | 81,700 |
| 29 abr 2024 | 13.95 | 14.07 | 13.90 | 14.04 | 14.04 | 54,700 |
| 26 abr 2024 | 13.84 | 13.92 | 13.77 | 13.85 | 13.85 | 47,300 |
| 25 abr 2024 | 13.92 | 14.01 | 13.87 | 14.00 | 14.00 | 37,400 |
| 24 abr 2024 | 14.23 | 14.23 | 14.16 | 14.19 | 14.19 | 55,600 |
| 23 abr 2024 | 13.99 | 14.08 | 13.99 | 14.06 | 14.06 | 76,300 |
| 22 abr 2024 | 14.12 | 14.12 | 13.92 | 13.97 | 13.97 | 56,500 |
| 19 abr 2024 | 13.79 | 13.79 | 13.50 | 13.62 | 13.62 | 35,600 |
| 18 abr 2024 | 14.19 | 14.25 | 14.16 | 14.17 | 14.17 | 59,200 |
| 17 abr 2024 | 14.43 | 14.43 | 14.14 | 14.17 | 14.17 | 60,100 |
| 16 abr 2024 | 14.44 | 14.51 | 14.42 | 14.43 | 14.43 | 88,300 |
| 15 abr 2024 | 14.49 | 14.68 | 14.40 | 14.41 | 14.41 | 333,500 |
| 12 abr 2024 | 13.97 | 13.97 | 13.82 | 13.82 | 13.82 | 25,500 |
| 11 abr 2024 | 14.05 | 14.13 | 13.95 | 14.08 | 14.08 | 48,900 |
| 10 abr 2024 | 14.06 | 14.06 | 13.96 | 14.00 | 14.00 | 32,200 |
| 09 abr 2024 | 14.10 | 14.10 | 13.95 | 14.05 | 14.05 | 49,800 |
| 08 abr 2024 | 14.14 | 14.18 | 14.12 | 14.13 | 14.13 | 43,000 |
| 05 abr 2024 | 14.05 | 14.11 | 14.04 | 14.09 | 14.09 | 48,100 |
| 04 abr 2024 | 14.13 | 14.13 | 13.84 | 13.92 | 13.92 | 23,100 |
| 03 abr 2024 | 14.01 | 14.13 | 14.01 | 14.06 | 14.06 | 23,800 |
| 02 abr 2024 | 14.15 | 14.15 | 13.98 | 14.02 | 14.02 | 41,200 |
| 01 abr 2024 | 14.83 | 14.83 | 14.28 | 14.42 | 14.42 | 53,700 |
| 28 mar 2024 | 14.26 | 14.41 | 14.23 | 14.38 | 14.38 | 37,100 |
| 27 mar 2024 | 14.29 | 14.50 | 14.23 | 14.43 | 14.43 | 22,500 |
| 26 mar 2024 | 14.25 | 14.27 | 14.18 | 14.18 | 14.18 | 49,300 |
| 25 mar 2024 | 14.47 | 14.66 | 14.18 | 14.30 | 14.30 | 46,300 |
| 22 mar 2024 | 14.65 | 14.66 | 14.58 | 14.63 | 14.63 | 32,300 |
| 21 mar 2024 | 14.72 | 14.86 | 14.72 | 14.83 | 14.83 | 22,100 |
| 20 mar 2024 | 14.60 | 14.67 | 14.48 | 14.67 | 14.67 | 24,800 |
| 19 mar 2024 | 14.46 | 14.58 | 14.42 | 14.53 | 14.53 | 73,600 |
| 18 mar 2024 | 14.48 | 14.54 | 14.48 | 14.53 | 14.53 | 24,500 |
| 15 mar 2024 | 14.22 | 14.45 | 14.06 | 14.16 | 14.16 | 26,400 |
| 14 mar 2024 | 14.10 | 14.12 | 13.97 | 13.99 | 13.99 | 232,400 |
| 13 mar 2024 | 14.29 | 14.38 | 14.27 | 14.32 | 14.32 | 29,300 |
| 12 mar 2024 | 15.12 | 15.12 | 14.56 | 14.71 | 14.71 | 49,200 |
| 11 mar 2024 | 15.26 | 15.26 | 14.72 | 14.75 | 14.75 | 31,400 |
| 08 mar 2024 | 14.46 | 14.53 | 14.36 | 14.43 | 14.43 | 53,600 |
| 07 mar 2024 | 14.46 | 14.48 | 14.42 | 14.44 | 14.44 | 17,700 |
| 06 mar 2024 | 14.42 | 14.54 | 14.40 | 14.45 | 14.45 | 34,600 |
| 05 mar 2024 | 14.18 | 14.30 | 14.18 | 14.20 | 14.20 | 30,000 |
| 04 mar 2024 | 14.68 | 14.68 | 14.48 | 14.53 | 14.53 | 47,100 |
| 01 mar 2024 | 14.30 | 14.70 | 14.27 | 14.50 | 14.50 | 121,000 |
| 29 feb 2024 | 14.38 | 14.63 | 14.09 | 14.16 | 14.16 | 21,500 |
| 28 feb 2024 | 14.28 | 14.40 | 14.28 | 14.38 | 14.38 | 18,800 |
| 27 feb 2024 | 14.43 | 14.51 | 14.35 | 14.44 | 14.44 | 19,700 |
| 26 feb 2024 | 15.45 | 15.45 | 14.81 | 14.81 | 14.81 | 172,300 |
| 23 feb 2024 | 14.61 | 14.71 | 14.60 | 14.71 | 14.71 | 40,700 |
| 22 feb 2024 | 14.58 | 14.60 | 14.43 | 14.57 | 14.57 | 23,600 |
| 21 feb 2024 | 14.59 | 14.70 | 14.56 | 14.61 | 14.61 | 46,700 |
| 20 feb 2024 | 14.50 | 14.64 | 14.36 | 14.38 | 14.38 | 27,700 |
| 16 feb 2024 | 14.42 | 14.42 | 14.27 | 14.33 | 14.33 | 16,800 |
| 15 feb 2024 | 13.56 | 14.05 | 13.56 | 13.76 | 13.76 | 39,800 |
| 14 feb 2024 | 13.42 | 13.42 | 13.13 | 13.30 | 13.30 | 49,300 |
| 13 feb 2024 | 14.05 | 14.08 | 13.89 | 13.89 | 13.89 | 42,600 |
| 12 feb 2024 | 14.70 | 14.79 | 14.68 | 14.71 | 14.71 | 24,600 |
| 09 feb 2024 | 14.86 | 15.10 | 14.61 | 14.70 | 14.70 | 41,000 |
| 08 feb 2024 | 14.54 | 14.66 | 14.51 | 14.65 | 14.65 | 22,200 |
| 07 feb 2024 | 14.47 | 14.51 | 14.43 | 14.51 | 14.51 | 40,000 |
| 06 feb 2024 | 13.89 | 14.46 | 13.89 | 14.45 | 14.45 | 32,900 |
| 05 feb 2024 | 15.17 | 15.17 | 14.46 | 14.52 | 14.52 | 32,400 |
| 02 feb 2024 | 14.17 | 15.15 | 14.17 | 14.86 | 14.86 | 24,400 |
| 01 feb 2024 | 14.70 | 14.84 | 14.69 | 14.84 | 14.84 | 24,100 |
| 31 ene 2024 | 14.83 | 14.94 | 14.71 | 14.75 | 14.75 | 17,900 |
| 30 ene 2024 | 14.69 | 14.92 | 14.44 | 14.49 | 14.49 | 36,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.