OHMUSD

Olympus (OHMUSD)

OHMUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2022 49.12 2.42 5.18% 47.76 49.30 47.76 0.00
Dec 03 2022 46.70 0.200 0.43% 48.48 50.21 43.52 3.00
Dec 02 2022 46.50 0.670 1.47% 45.85 49.94 40.44 7.00
Dec 01 2022 45.83 0.820 1.83% 46.57 50.66 42.70 3,120.00
Nov 30 2022 45.01 0.240 0.54% 44.85 47.77 41.28 3.00
Nov 29 2022 44.77 1.75 4.07% 42.94 45.66 41.85 0.00
Nov 28 2022 43.01 -1.32 -2.99% 46.57 50.66 42.36 3,117.00
Nov 27 2022 44.34 -0.250 -0.55% 44.82 45.29 43.84 52.00
Nov 26 2022 44.58 -1.96 -4.21% 46.47 47.20 42.98 77.00
Nov 25 2022 46.54 -0.340 -0.72% 46.85 46.95 45.11 56.00
Nov 24 2022 46.88 -2.65 -5.35% 49.41 50.42 45.64 67.00
Nov 23 2022 49.53 0.730 1.50% 46.57 50.66 45.43 58.00
Nov 22 2022 48.80 0.400 0.82% 54.83 56.84 44.19 3,137.00
Nov 21 2022 48.40 -4.53 -8.56% 54.83 56.84 44.19 3,308.00
Nov 20 2022 52.94 2.38 4.71% 56.37 60.19 47.44 421.00
Nov 19 2022 50.56 5.28 11.65% 50.63 59.80 44.99 263.00
Nov 18 2022 45.28 0.860 1.93% 44.42 50.65 44.26 380.00
Nov 17 2022 44.42 0.810 1.86% 49.18 50.22 43.12 189.00
Nov 16 2022 43.61 -3.22 -6.87% 46.82 50.37 43.48 278.00
Nov 15 2022 46.83 1.13 2.48% 45.62 50.60 42.68 445.00
Nov 14 2022 45.70 1.52 3.43% 54.83 56.84 43.91 3,380.00
Nov 13 2022 44.18 -3.67 -7.67% 47.52 51.39 43.31 344.00
Nov 12 2022 47.85 0.820 1.74% 47.03 49.47 45.79 214.00
Nov 11 2022 47.03 -1.31 -2.71% 52.42 52.42 45.97 210.00
Nov 10 2022 48.34 1.07 2.26% 47.22 54.46 45.57 271.00
Nov 09 2022 47.27 -5.38 -10.22% 52.33 52.88 45.63 168.00
Nov 08 2022 52.66 -0.340 -0.64% 52.99 57.55 48.91 103.00
Nov 07 2022 52.99 -0.740 -1.38% 54.83 56.84 51.45 3,350.00
Nov 06 2022 53.73 -1.14 -2.07% 54.83 56.84 53.02 60.00
Nov 05 2022 54.87 -0.200 -0.36% 56.95 56.95 52.34 109.00
Nov 04 2022 55.07 5.51 11.12% 49.73 58.22 49.43 410.00
Nov 03 2022 49.56 -6.12 -10.99% 55.51 56.01 49.46 211.00
Nov 02 2022 55.68 -2.14 -3.71% 57.78 59.80 53.83 179.00
Nov 01 2022 57.82 1.86 3.32% 56.00 58.51 55.52 83.00
Oct 31 2022 55.96 -0.600 -1.07% 54.30 57.89 53.57 3,246.00
Oct 30 2022 56.57 0.060 0.10% 56.64 57.52 55.53 120.00
Oct 29 2022 56.51 1.01 1.81% 55.39 58.52 54.35 120.00
Oct 28 2022 55.50 0.250 0.46% 55.13 58.20 54.56 119.00
Oct 27 2022 55.25 1.39 2.59% 54.20 57.63 53.91 110.00
Oct 26 2022 53.86 -0.390 -0.72% 54.30 59.47 53.28 253.00
Oct 25 2022 54.25 1.74 3.31% 52.45 61.15 51.34 247.00
Oct 24 2022 52.51 -0.670 -1.26% 49.67 55.64 49.05 3,225.00
Oct 23 2022 53.18 0.480 0.92% 52.64 57.75 52.27 70.00
Oct 22 2022 52.69 -1.86 -3.41% 54.60 54.60 52.25 69.00
Oct 21 2022 54.56 1.63 3.08% 52.98 56.46 51.06 151.00
Oct 20 2022 52.93 0.330 0.62% 52.64 54.43 52.06 129.00
Oct 19 2022 52.60 -0.790 -1.47% 53.40 54.55 52.16 156.00
Oct 18 2022 53.39 -0.200 -0.38% 55.00 55.52 52.06 136.00
Oct 17 2022 53.59 -0.520 -0.97% 49.67 55.63 49.05 3,344.00
Oct 16 2022 54.11 -1.91 -3.41% 55.79 71.06 51.34 232.00
Oct 15 2022 56.02 2.85 5.36% 56.80 56.85 52.58 166.00
Oct 14 2022 53.18 -0.060 -0.12% 53.14 57.04 52.72 179.00
Oct 13 2022 53.24 -1.10 -2.02% 54.38 56.65 52.17 327.00
Oct 12 2022 54.34 -0.170 -0.31% 56.62 57.42 53.79 161.00
Oct 11 2022 54.50 0.410 0.76% 55.62 56.07 53.89 155.00
Oct 10 2022 54.09 -0.240 -0.45% 49.67 57.53 49.05 3,141.00
Oct 09 2022 54.34 1.03 1.94% 55.55 55.62 53.07 112.00
Oct 08 2022 53.30 -0.240 -0.44% 53.50 55.29 52.72 191.00
Oct 07 2022 53.54 -1.60 -2.91% 53.25 55.20 52.84 106.00
Oct 06 2022 55.14 5.35 10.74% 49.83 56.05 49.68 115.00
Oct 05 2022 49.79 0.440 0.90% 49.34 53.19 48.17 250.00
Oct 04 2022 49.35 -0.440 -0.88% 52.91 53.34 49.24 278.00
Oct 03 2022 49.79 -1.93 -3.73% 49.67 54.44 49.03 3,295.00
Oct 02 2022 51.72 -1.78 -3.32% 53.35 55.08 50.75 131.00
Oct 01 2022 53.49 -0.120 -0.22% 54.83 55.05 52.16 199.00
Sep 30 2022 53.61 -1.80 -3.26% 55.09 56.64 52.81 144.00
Sep 29 2022 55.41 0.270 0.48% 56.50 56.87 54.06 215.00
Sep 28 2022 55.15 1.73 3.23% 53.34 56.78 52.23 278.00
Sep 27 2022 53.42 1.46 2.81% 52.00 56.41 51.27 102.00
Sep 26 2022 51.96 1.05 2.06% 49.67 54.68 49.05 3,320.00
Sep 25 2022 50.91 -1.01 -1.95% 53.80 53.98 50.02 169.00
Sep 24 2022 51.92 -0.920 -1.75% 49.67 54.86 49.05 170.00
Sep 23 2022 52.84 4.67 9.70% 48.37 53.58 47.19 195.00
Sep 22 2022 48.17 1.38 2.94% 46.54 52.13 46.07 348.00
Sep 21 2022 46.79 -0.310 -0.66% 47.17 51.63 45.71 140.00
Sep 20 2022 47.11 -0.350 -0.73% 47.44 50.47 45.48 148.00
Sep 19 2022 47.45 -0.280 -0.59% 54.63 56.30 45.82 3,236.00
Sep 18 2022 47.74 -0.950 -1.96% 48.34 49.20 45.97 142.00
Sep 17 2022 48.69 -0.070 -0.14% 48.88 49.60 48.28 445.00
Sep 16 2022 48.76 -1.59 -3.16% 50.33 50.90 47.35 202.00
Sep 15 2022 50.35 -1.91 -3.65% 52.48 53.63 46.96 160.00
Sep 14 2022 52.26 1.56 3.08% 50.17 54.59 49.57 122.00
Sep 13 2022 50.70 -2.05 -3.88% 53.04 55.02 49.55 237.00
Sep 12 2022 52.74 -1.13 -2.09% 54.63 56.71 50.73 3,281.00
Sep 11 2022 53.87 0.570 1.06% 53.29 55.68 52.92 260.00
Sep 10 2022 53.30 -1.09 -2.00% 54.40 57.08 52.77 119.00
Sep 09 2022 54.39 2.42 4.66% 52.02 58.11 51.60 108.00
Sep 08 2022 51.97 -0.170 -0.32% 52.27 56.21 50.51 102.00
Sep 07 2022 52.13 1.32 2.60% 50.86 56.14 49.10 268.00
Sep 06 2022 50.81 -1.27 -2.44% 54.63 56.30 50.73 349.00
Your Recent History
COIN
OHMUSD
Olympus
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221205 18:22:05