Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olympus Corp (OP: OCPNF )

15.34 +0.74 (+5.07%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 17.17 102 -0.06(-0.38%)
Mar 30, 2023 17.23 17.23 17.23 17.23 389 -0.04(-0.20%)
Mar 27, 2023 17.27 0 +0.22(+1.29%)
Mar 22, 2023 17.05 0 -0.56(-3.18%)
Mar 21, 2023 17.13 17.61 17.06 17.61 2,403 +0.22(+1.27%)
Mar 20, 2023 17.32 17.39 17.32 17.39 554 +0.34(+1.99%)
Mar 17, 2023 16.91 17.05 16.91 17.05 1,908 +0.28(+1.67%)
Mar 15, 2023 16.77 78 -0.04(-0.21%)
Feb 28, 2023 16.80 59 -0.03(-0.16%)
Feb 27, 2023 16.83 16.83 16.83 16.83 358 +0.05(+0.31%)
Feb 23, 2023 16.78 210 -0.17(-1.00%)
Feb 22, 2023 16.95 16.95 16.95 16.95 250 +0.03(+0.18%)
Feb 17, 2023 16.92 0 -0.53(-3.04%)
Feb 16, 2023 17.20 17.45 17.20 17.45 660 -0.60(-3.32%)
Feb 14, 2023 18.05 77 -0.09(-0.51%)
Feb 13, 2023 18.14 18.14 18.14 18.14 400 -0.12(-0.64%)
Feb 10, 2023 18.66 18.66 18.26 18.26 842 -0.40(-2.16%)
Feb 09, 2023 18.66 18.66 18.66 18.66 1,521 -0.25(-1.30%)
Feb 07, 2023 18.91 0 +0.41(+2.22%)
Feb 06, 2023 18.50 18.50 18.50 18.50 260,545 -0.65(-3.39%)
Feb 03, 2023 18.73 19.15 18.73 19.15 4,311 -0.14(-0.73%)
Feb 01, 2023 19.29 47 +0.48(+2.55%)
Jan 31, 2023 18.64 18.81 18.64 18.81 474,856 +0.75(+4.15%)
Jan 30, 2023 18.21 18.21 17.91 18.06 286,673 -0.37(-2.03%)
Jan 27, 2023 18.35 18.57 18.35 18.43 15,352 -0.36(-1.92%)
Jan 26, 2023 18.80 18.80 18.80 18.80 396 +0.26(+1.39%)
Jan 25, 2023 18.45 18.54 18.42 18.54 756 +0.30(+1.63%)
Jan 24, 2023 18.03 18.24 18.03 18.24 1,456 +0.10(+0.55%)
Jan 23, 2023 18.61 18.61 17.95 18.14 7,546 -0.28(-1.52%)
Jan 20, 2023 18.42 18.42 18.42 18.42 10,966 -0.16(-0.86%)
Jan 19, 2023 18.39 18.58 18.39 18.58 3,049 -0.02(-0.11%)
Jan 18, 2023 19.11 19.11 18.60 18.60 1,316 +0.39(+2.14%)
Jan 17, 2023 18.18 18.39 18.18 18.21 1,728 +0.06(+0.33%)
Jan 13, 2023 18.06 18.21 18.06 18.15 888 +0.32(+1.79%)
Jan 12, 2023 17.66 17.83 17.66 17.83 1,234 -0.35(-1.93%)
Jan 11, 2023 18.39 18.39 18.18 18.18 907 -0.04(-0.22%)
Jan 10, 2023 18.22 18.22 18.22 18.22 1,134 +0.06(+0.33%)
Jan 09, 2023 18.16 18.16 18.16 18.16 5,153 +0.07(+0.39%)
Jan 06, 2023 18.09 18.09 18.09 18.09 2,974 +0.16(+0.89%)
Jan 05, 2023 17.63 17.93 17.56 17.93 168,804 -0.42(-2.29%)
Jan 03, 2023 18.35 127 +0.54(+3.03%)
Dec 30, 2022 17.85 17.95 17.43 17.81 1,941 -0.05(-0.25%)
Dec 29, 2022 17.45 17.88 17.45 17.86 4,107 +0.28(+1.58%)
Dec 28, 2022 17.50 17.97 17.33 17.58 22,506 +0.19(+1.08%)
Dec 27, 2022 17.89 18.25 17.39 17.39 4,769 -0.23(-1.31%)
Dec 23, 2022 17.90 18.75 17.62 17.62 5,499 -0.39(-2.17%)
Dec 22, 2022 17.77 18.33 17.75 18.01 8,863 -0.34(-1.88%)
Dec 21, 2022 17.99 18.38 17.99 18.36 5,498 -0.10(-0.56%)
Dec 20, 2022 18.37 18.82 18.34 18.46 14,115 -0.40(-2.13%)
Dec 19, 2022 18.75 18.87 18.65 18.86 4,971 -0.91(-4.60%)
Dec 16, 2022 18.58 19.77 18.53 19.77 6,308 +0.87(+4.62%)
Dec 15, 2022 18.99 19.09 18.90 18.90 94,283 -1.04(-5.23%)
Dec 14, 2022 19.94 19.94 19.94 19.94 879 +0.39(+2.01%)
Dec 13, 2022 19.30 19.68 19.30 19.55 2,529 +0.20(+1.02%)
Dec 12, 2022 19.48 19.53 19.35 19.35 124,583 -0.14(-0.72%)
Dec 09, 2022 19.32 19.67 19.32 19.49 9,282 +0.43(+2.26%)
Dec 08, 2022 18.88 19.47 18.88 19.06 12,256 +1.07(+5.95%)
Dec 07, 2022 18.42 19.04 17.99 17.99 2,975 -1.11(-5.81%)
Dec 06, 2022 19.15 19.16 19.10 19.10 1,536 -0.08(-0.44%)
Dec 05, 2022 18.78 19.29 18.78 19.18 4,526 -0.74(-3.69%)
Dec 02, 2022 19.75 20.04 19.59 19.92 5,821 -0.46(-2.27%)
Dec 01, 2022 20.02 20.38 20.02 20.38 4,144 +0.70(+3.57%)
Nov 30, 2022 19.54 19.85 19.54 19.68 2,291 -0.66(-3.24%)
Nov 29, 2022 20.22 20.34 20.19 20.34 787 +0.13(+0.63%)
Nov 28, 2022 19.71 20.21 19.71 20.21 2,451 -0.11(-0.52%)
Nov 25, 2022 19.62 20.32 19.62 20.32 2,761 +0.47(+2.36%)
Nov 23, 2022 19.85 19.85 19.85 19.85 582 +0.43(+2.21%)
Nov 22, 2022 19.28 19.62 19.28 19.42 4,666 -0.07(-0.35%)
Nov 21, 2022 19.06 19.49 19.06 19.49 1,559 +0.34(+1.79%)
Nov 18, 2022 18.87 19.34 18.87 19.15 2,605 -0.29(-1.50%)
Nov 17, 2022 19.22 19.44 19.22 19.44 1,351 +0.42(+2.21%)
Nov 16, 2022 18.95 19.02 18.95 19.02 1,352 -0.95(-4.77%)
Nov 15, 2022 19.96 19.97 19.76 19.97 1,816 -0.32(-1.56%)
Nov 14, 2022 19.90 20.29 19.90 20.29 768 -0.30(-1.46%)
Nov 11, 2022 22.01 22.01 20.59 20.59 10,514 -0.12(-0.57%)
Nov 10, 2022 20.89 21.18 20.71 20.71 1,461 +0.07(+0.36%)
Nov 09, 2022 20.51 20.64 20.32 20.64 2,055 -0.55(-2.60%)
Nov 08, 2022 21.06 21.30 21.06 21.18 16,685 +0.40(+1.94%)
Nov 07, 2022 20.65 20.91 20.65 20.78 7,439 +0.90(+4.54%)
Nov 04, 2022 20.41 20.41 19.88 19.88 1,768 -0.81(-3.93%)
Nov 03, 2022 20.47 20.93 20.47 20.69 2,489 +0.18(+0.89%)
Nov 02, 2022 21.93 21.93 20.51 20.51 1,069 -0.53(-2.52%)
Nov 01, 2022 20.95 21.04 20.95 21.04 2,556 +0.15(+0.73%)
Oct 31, 2022 21.02 21.02 20.89 20.89 1,006 -0.00(-0.01%)
Oct 28, 2022 20.89 20.89 20.89 20.89 1,698 +0.46(+2.25%)
Oct 27, 2022 21.09 21.09 20.43 20.43 3,051 -0.37(-1.78%)
Oct 26, 2022 20.81 20.86 20.79 20.80 102,444 +0.46(+2.24%)
Oct 25, 2022 20.34 20.34 20.34 20.34 865 +0.43(+2.16%)
Oct 24, 2022 19.91 0 -0.26(-1.27%)
Oct 21, 2022 20.21 20.27 20.17 20.17 770 -0.06(-0.31%)
Oct 20, 2022 20.25 20.25 20.23 20.23 380 -0.16(-0.81%)
Oct 19, 2022 20.40 20.40 20.40 20.40 2,214 -0.36(-1.73%)
Oct 18, 2022 20.23 20.76 20.23 20.76 635 +0.38(+1.86%)
Oct 17, 2022 20.76 20.76 20.38 20.38 663 +0.39(+1.95%)
Oct 14, 2022 19.98 19.99 19.98 19.99 581 -0.09(-0.44%)
Oct 13, 2022 20.09 20.09 19.81 20.08 1,046 +0.61(+3.13%)
Oct 12, 2022 19.47 19.47 19.47 19.47 9,107 -0.18(-0.92%)
Oct 11, 2022 19.58 19.75 19.58 19.65 3,738 -1.08(-5.21%)
Oct 10, 2022 20.74 20.74 20.73 20.73 329 +0.35(+1.71%)
Oct 07, 2022 20.64 21.01 20.38 20.38 81,135 -0.33(-1.59%)
Oct 06, 2022 20.71 20.71 20.71 20.71 832 -0.04(-0.22%)
Oct 05, 2022 21.01 21.01 20.75 20.75 3,627 +0.15(+0.75%)
Oct 04, 2022 20.40 20.60 20.40 20.60 2,832 +0.96(+4.89%)
Oct 03, 2022 20.00 20.19 19.64 19.64 22,479 +0.23(+1.18%)
Sep 30, 2022 19.41 19.66 19.41 19.41 1,151 -0.04(-0.21%)
Sep 29, 2022 19.18 19.45 19.18 19.45 714 -0.17(-0.87%)
Sep 28, 2022 19.21 19.62 19.21 19.62 111,088 +0.23(+1.16%)
Sep 26, 2022 19.39 59 -0.25(-1.25%)
Sep 23, 2022 19.74 19.98 19.64 19.64 1,547 -0.74(-3.63%)
Sep 22, 2022 20.24 20.38 20.08 20.38 1,321 +0.03(+0.15%)
Sep 21, 2022 19.75 20.63 19.75 20.35 2,130 -0.15(-0.76%)
Sep 20, 2022 20.43 20.50 20.43 20.50 946 -0.48(-2.29%)
Sep 19, 2022 20.93 20.98 20.93 20.98 443 -0.02(-0.10%)
Sep 16, 2022 21.00 21.00 21.00 21.00 502 -0.02(-0.10%)
Sep 15, 2022 21.31 21.31 20.66 21.02 599 -0.43(-1.98%)
Sep 14, 2022 21.65 21.65 21.45 21.45 23,723 -0.17(-0.79%)
Sep 13, 2022 21.62 21.62 21.24 21.62 3,134 -0.70(-3.14%)
Sep 12, 2022 22.23 22.32 22.23 22.32 739 +1.31(+6.23%)
Sep 09, 2022 21.01 21.01 21.01 21.01 544 -0.16(-0.75%)
Sep 08, 2022 21.17 21.17 21.17 21.17 2,131 +0.64(+3.09%)
Sep 07, 2022 20.54 20.54 20.54 20.54 1,123 -0.30(-1.46%)
Sep 06, 2022 20.18 20.84 20.18 20.84 945 -0.84(-3.85%)
Sep 02, 2022 21.63 21.68 21.63 21.68 444 +0.65(+3.07%)
Sep 01, 2022 21.25 21.25 21.03 21.03 854 -0.54(-2.49%)
Aug 31, 2022 21.70 21.70 21.57 21.57 384 -0.27(-1.26%)
Aug 30, 2022 21.24 21.84 21.24 21.84 367 -0.59(-2.65%)
Aug 29, 2022 21.62 22.43 21.62 22.43 1,663 +0.39(+1.78%)
Aug 26, 2022 22.29 22.29 22.04 22.04 546 -0.60(-2.65%)
Aug 25, 2022 22.64 22.64 22.64 22.64 1,000 -0.06(-0.26%)
Aug 24, 2022 22.70 22.70 22.70 22.70 615 -2.13(-8.58%)
Aug 23, 2022 22.59 24.83 22.59 24.83 1,227 +2.41(+10.77%)
Aug 22, 2022 22.41 22.41 22.41 22.41 4,814 +0.61(+2.78%)
Aug 19, 2022 22.36 22.36 21.81 21.81 669 -0.27(-1.20%)
Aug 18, 2022 22.65 22.65 22.07 22.07 346 -0.64(-2.80%)
Aug 17, 2022 22.71 22.71 22.71 22.71 773 +0.68(+3.09%)
Aug 16, 2022 22.40 22.40 22.03 22.03 1,328 +2.11(+10.59%)
Aug 15, 2022 20.03 24.50 19.92 19.92 2,296 -1.65(-7.66%)
Aug 12, 2022 21.57 21.57 21.57 21.57 500,025 -0.46(-2.08%)
Aug 10, 2022 22.03 0 +1.64(+8.04%)
Aug 09, 2022 20.39 20.39 20.39 20.39 100 +0.22(+1.09%)
Aug 08, 2022 20.17 20.17 20.17 20.17 100 -1.19(-5.57%)
Jul 28, 2022 21.36 0 +0.47(+2.25%)
Jul 26, 2022 20.89 0 -0.16(-0.76%)
Jul 25, 2022 21.05 21.05 21.04 21.05 4,915 +0.74(+3.64%)
Jul 19, 2022 20.31 0 +0.67(+3.41%)
Jul 14, 2022 19.64 0 +0.15(+0.77%)
Jul 13, 2022 19.48 19.49 19.48 19.49 300 -0.40(-2.01%)
Jul 12, 2022 19.89 19.89 19.89 19.89 8,700 -0.26(-1.29%)
Jul 08, 2022 20.15 0 +0.16(+0.80%)
Jul 06, 2022 19.99 0 -0.02(-0.10%)
Jul 05, 2022 20.01 20.01 20.01 20.01 100 +0.02(+0.10%)
Jul 01, 2022 19.99 19.99 19.99 19.99 100 -0.42(-2.06%)
Jun 30, 2022 20.11 20.41 20.11 20.41 20,500 +0.19(+0.94%)
Jun 29, 2022 20.22 20.22 20.22 20.22 2,600 +0.12(+0.60%)
Jun 24, 2022 20.10 400 +0.06(+0.30%)
Jun 22, 2022 20.04 9,200 -0.27(-1.33%)
Jun 21, 2022 20.26 20.31 20.26 20.31 200 -0.13(-0.64%)
Jun 15, 2022 20.44 0 -0.20(-0.97%)
Jun 09, 2022 20.64 0 -0.77(-3.60%)
Jun 06, 2022 21.41 1 +0.44(+2.10%)
Jun 03, 2022 21.08 21.08 20.97 20.97 17,700 +0.05(+0.24%)
Jun 02, 2022 20.92 20.92 20.92 20.92 100 -0.27(-1.27%)
May 25, 2022 21.19 25 -0.07(-0.33%)
May 24, 2022 21.28 21.28 21.26 21.26 2,900 -0.03(-0.14%)
May 23, 2022 21.29 21.29 21.29 21.29 100 +0.62(+3.00%)
May 18, 2022 20.67 0 +0.27(+1.32%)
May 16, 2022 20.40 18,000 -0.85(-4.00%)
May 13, 2022 21.25 21.35 21.25 21.25 1,296 +3.25(+18.06%)
May 11, 2022 18.00 34,000 -0.07(-0.39%)
Apr 29, 2022 18.07 34,000 +0.24(+1.35%)
Apr 28, 2022 17.69 17.83 17.69 17.83 200 +0.02(+0.11%)
Apr 27, 2022 17.81 17.81 17.81 17.81 7,800 -0.54(-2.94%)
Apr 19, 2022 18.35 40,000 -0.76(-3.98%)
Apr 12, 2022 19.11 0 -0.29(-1.49%)
Apr 07, 2022 19.40 0 -0.48(-2.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.