OHMUSD

Olympus (OHMUSD)

OHMUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 106.98 -1.80 -1.65% 107.98 113.18 100.06 252.00
Jan 25 2022 108.78 1.07 0.99% 227.70 2,221.07 101.81 3,338.00
Jan 24 2022 107.71 1.09 1.02% 106.16 116.38 88.03 285.00
Jan 23 2022 106.63 2.24 2.15% 102.09 114.47 99.21 211.00
Jan 22 2022 104.39 -29.34 -21.94% 124.73 135.49 97.08 228.00
Jan 21 2022 133.72 -23.20 -14.78% 153.68 158.57 118.29 249.00
Jan 20 2022 156.92 -3.80 -2.37% 161.19 175.91 153.78 182.00
Jan 19 2022 160.72 3.74 2.38% 156.49 171.13 156.45 236.00
Jan 18 2022 156.98 -14.23 -8.31% 170.92 233.53 140.23 243.00
Jan 17 2022 171.22 -56.21 -24.71% 227.70 2,221.07 156.00 782.00
Jan 16 2022 227.42 -63.86 -21.92% 290.27 290.79 227.42 185.00
Jan 15 2022 291.28 12.88 4.63% 289.95 295.68 274.06 119.00
Jan 14 2022 278.40 -12.80 -4.40% 283.70 304.81 277.26 56.00
Jan 13 2022 291.20 7.01 2.47% 275.36 317.81 274.92 41.00
Jan 12 2022 284.19 12.32 4.53% 272.78 288.16 256.73 40.00
Jan 11 2022 271.87 7.46 2.82% 264.45 273.55 237.23 56.00
Jan 10 2022 264.41 -75.37 -22.18% 407.06 421.83 256.17 3,163.00
Jan 09 2022 339.78 -5.31 -1.54% 340.81 356.76 320.08 46.00
Jan 08 2022 345.09 -4.88 -1.40% 351.96 371.48 328.98 54.00
Jan 07 2022 349.97 -47.15 -11.87% 391.08 397.04 338.67 78.00
Jan 06 2022 397.12 -10.95 -2.68% 399.57 403.17 377.42 66.00
Jan 05 2022 408.07 5.02 1.25% 407.06 430.23 400.94 94.00
Jan 04 2022 403.05 8.98 2.28% 394.25 423.62 373.98 100.00
Jan 03 2022 394.07 33.22 9.21% 367.55 721.67 366.69 193.00
Jan 02 2022 360.85 -2.95 -0.81% 364.60 373.15 341.18 126.00
Jan 01 2022 363.80 4.81 1.34% 360.64 3,045.52 351.68 478.00
Dec 31 2021 358.98 -29.16 -7.51% 389.35 405.36 357.03 144.00
Dec 30 2021 388.14 9.13 2.41% 385.05 406.87 374.22 107.00
Dec 29 2021 379.01 -27.01 -6.65% 429.34 443.54 378.25 157.00
Dec 28 2021 406.02 -29.79 -6.84% 459.30 459.63 390.80 3,171.00
Dec 27 2021 435.81 2.31 0.53% 428.91 440.78 415.40 117.00
Dec 26 2021 433.50 -21.33 -4.69% 449.22 466.28 423.75 133.00
Dec 25 2021 454.84 -7.91 -1.71% 477.82 478.48 437.95 197.00
Dec 24 2021 462.75 -9.94 -2.10% 472.01 498.04 457.78 148.00
Dec 23 2021 472.69 12.75 2.77% 458.23 493.34 453.15 198.00
Dec 22 2021 459.95 -24.26 -5.01% 482.41 501.23 456.11 399.00
Dec 21 2021 484.21 23.26 5.05% 459.30 716.23 390.80 3,210.00
Dec 20 2021 460.94 35.44 8.33% 459.30 484.77 390.80 3,326.00
Dec 19 2021 425.50 56.51 15.32% 359.12 432.86 349.33 370.00
Dec 18 2021 368.99 17.44 4.96% 338.59 391.83 288.97 751.00
Dec 17 2021 351.55 -36.49 -9.40% 392.01 401.57 332.19 439.00
Dec 16 2021 388.03 -12.12 -3.03% 398.43 425.90 385.64 446.00
Dec 15 2021 400.15 -10.01 -2.44% 459.30 459.63 390.80 3,159.00
Dec 14 2021 410.16 -33.25 -7.50% 459.30 459.63 364.82 7,971.00
Dec 13 2021 443.41 -23.98 -5.13% 534.38 555.15 436.49 4,383.00
Dec 12 2021 467.39 19.91 4.45% 445.92 483.98 428.12 3,912.00
Dec 11 2021 447.47 -21.47 -4.58% 467.82 488.16 441.72 3,407.00
Dec 10 2021 468.95 -37.92 -7.48% 486.63 535.91 468.44 7,750.00
Dec 09 2021 506.87 -13.81 -2.65% 529.47 535.33 470.10 5,697.00
Dec 08 2021 520.68 -16.63 -3.10% 534.38 555.15 425.86 4,646.00
Dec 07 2021 537.31 -32.01 -5.62% 576.32 587.84 526.38 4,374.00
Dec 06 2021 569.33 -1.16 -0.20% 570.54 598.14 514.10 6,519.00
Dec 05 2021 570.48 -15.80 -2.70% 585.51 647.51 537.94 4,507.00
Dec 04 2021 586.29 -37.48 -6.01% 615.54 630.46 513.50 9,069.00
Dec 03 2021 623.76 -86.33 -12.16% 706.89 732.48 612.20 6,384.00
Dec 02 2021 710.10 -61.09 -7.92% 770.29 776.77 685.84 6,591.00
Dec 01 2021 771.19 -44.55 -5.46% 816.37 852.89 758.59 4,609.00
Nov 30 2021 815.74 17.17 2.15% 810.71 865.23 803.95 6,078.00
Nov 29 2021 798.56 64.24 8.75% 732.74 821.25 721.19 5,363.00
Nov 28 2021 734.33 4.20 0.58% 759.02 759.49 696.47 4,499.00
Nov 27 2021 730.13 -7.67 -1.04% 736.97 767.76 709.59 5,653.00
Nov 26 2021 737.79 -78.58 -9.63% 827.53 842.49 722.22 7,949.00
Nov 25 2021 816.37 -29.01 -3.43% 860.29 987.86 808.09 11,106.00
Nov 24 2021 845.38 -78.60 -8.51% 899.38 902.86 823.68 12,958.00
Nov 23 2021 923.98 52.69 6.05% 869.28 924.23 816.07 10,801.00
Nov 22 2021 871.29 41.03 4.94% 820.32 -60,772,860,302.89 817.57 8,489.00
Nov 21 2021 830.26 19.94 2.46% 810.62 897.95 792.76 7,875.00
Nov 20 2021 810.32 43.97 5.74% 770.35 832.07 761.91 3,979.00
Nov 19 2021 766.35 39.01 5.36% 719.60 790.79 716.24 4,367.00
Nov 18 2021 727.33 -50.79 -6.53% 799.26 817.42 721.74 4,805.00
Nov 17 2021 778.13 8.84 1.15% 762.40 807.13 692.53 6,441.00
Nov 16 2021 769.29 -65.02 -7.79% 826.82 866.06 756.22 5,540.00
Nov 15 2021 834.31 -50.62 -5.72% 892.72 932.84 829.39 3,515.00
Nov 14 2021 884.93 -5.30 -0.60% 888.54 944.96 864.09 2,383.00
Nov 13 2021 890.23 22.16 2.55% 882.44 943.20 869.11 3,182.00
Nov 12 2021 868.07 -23.13 -2.60% 1,096.28 1,142.01 867.20 3,407.00
Nov 11 2021 891.21 -4.09 -0.46% 893.90 969.16 869.82 4,011.00
Nov 10 2021 895.30 -49.72 -5.26% 962.32 976.36 866.04 4,605.00
Nov 09 2021 945.02 -24.95 -2.57% 963.70 999.34 939.97 4,172.00
Nov 08 2021 969.96 14.60 1.53% 924.33 1,061.82 915.75 4,184.00
Nov 07 2021 955.37 124.49 14.98% 828.02 955.49 819.10 4,479.00
Nov 06 2021 830.87 -94.28 -10.19% 918.90 988.30 820.39 5,314.00
Nov 05 2021 925.15 -71.47 -7.17% 1,005.00 1,065.69 893.31 5,322.00
Nov 04 2021 996.61 -54.07 -5.15% 1,034.11 1,119.49 939.69 5,432.00
Nov 03 2021 1,050.69 -87.02 -7.65% 1,109.44 1,171.85 1,020.97 4,765.00
Nov 02 2021 1,137.71 53.83 4.97% 1,096.28 1,173.05 1,061.31 3,165.00
Nov 01 2021 1,083.88 24.07 2.27% 1,105.11 1,196.22 1,031.07 3,153.00
Oct 31 2021 1,059.80 -107.38 -9.20% 1,133.95 1,184.35 1,054.22 3,371.00
Oct 30 2021 1,167.19 -24.94 -2.09% 1,196.14 1,248.71 1,110.46 3,231.00
Oct 29 2021 1,192.12 -11.67 -0.97% 1,217.56 1,274.81 1,123.52 3,969.00
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.

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

P: V: D:20220127 23:56:18