Olympus (OHM) Historická data

Daily Olympus price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days OHM moved from $22.2025 to $19.6294 (−11.59%), with a high of $23.1313 and a low of $15.3963.

Datum	Otevření	Maximum	Minimum	Zavření	Změna	Objem	Tržní kapitalizace
Oct 17, 2026	$19.7206	—	—	$19.6294	0.46%	$19,332	$293,986,552
Oct 16, 2026	$19.7978	—	—	$19.7206	0.39%	$536,141	$294,586,608
Oct 15, 2026	$19.8922	—	—	$19.7978	0.47%	$386,656	$295,741,324
Oct 14, 2026	$19.8545	—	—	$19.8922	0.19%	$229,339	$297,156,132
Oct 13, 2026	$20.1332	—	—	$19.8545	1.38%	$282,098	$296,592,752
Oct 12, 2026	$20.0252	—	—	$20.1332	0.54%	$90,271	$300,758,068
Oct 11, 2026	$20.0287	—	—	$20.0252	0.02%	$54,414	$299,151,961
Oct 10, 2026	$20.0463	—	—	$20.0287	0.09%	$124,217	$299,205,307
Oct 9, 2026	$20.1782	—	—	$20.0463	0.65%	$489,503	$299,469,305
Oct 8, 2026	$20.1916	—	—	$20.1782	0.07%	$347,121	$301,440,803
Oct 7, 2026	$20.2015	—	—	$20.1916	0.05%	$63,796	$301,640,388
Oct 6, 2026	$20.2215	—	—	$20.2015	0.10%	$59,614	$301,789,932
Oct 5, 2026	$20.2488	—	—	$20.2215	0.13%	$30,990	$302,090,946
Oct 4, 2026	$20.1848	—	—	$20.2488	0.32%	$31,721	$302,500,588
Oct 3, 2026	$20.2560	—	—	$20.1848	0.35%	$123,260	$301,545,808
Oct 2, 2026	$20.1857	—	—	$20.2560	0.35%	$161,007	$302,609,729
Oct 1, 2026	$19.9815	—	—	$20.1857	1.02%	$431,556	$301,560,712
Sep 30, 2026	$20.1811	—	—	$19.9815	0.99%	$257,947	$298,110,477
Sep 29, 2026	$20.1657	—	—	$20.1811	0.08%	$106,141	$301,087,969
Sep 28, 2026	$20.3121	—	—	$20.1657	0.72%	$84,290	$300,861,012
Sep 27, 2026	$20.2978	—	—	$20.3121	0.07%	$81,410	$303,045,858
Sep 26, 2026	$20.2422	—	—	$20.2978	0.27%	$158,661	$302,834,137
Sep 25, 2026	$20.2382	—	—	$20.2422	0.02%	$125,910	$302,004,641
Sep 24, 2026	$20.2850	—	—	$20.2382	0.23%	$199,118	$301,946,495
Sep 23, 2026	$20.1494	—	—	$20.2850	0.67%	$265,903	$302,646,192
Sep 22, 2026	$20.0980	—	—	$20.1494	0.26%	$234,034	$300,630,659
Sep 21, 2026	$20.1477	—	—	$20.0980	0.25%	$125,024	$299,865,243
Sep 20, 2026	$19.9532	—	—	$20.1477	0.97%	$38,541	$300,608,449
Sep 19, 2026	$20.0669	—	—	$19.9532	0.57%	$1,009,882	$297,706,969
Sep 18, 2026	$20.2726	—	—	$20.0669	1.02%	$191,899	$299,404,458
Sep 17, 2026	$20.0587	—	—	$20.2726	1.07%	$162,218	$302,475,603
Sep 16, 2026	$20.2488	—	—	$20.0587	0.94%	$244,252	$299,283,893
Sep 15, 2026	$20.1605	—	—	$20.2488	0.44%	$197,970	$302,130,632
Sep 14, 2026	$20.1929	—	—	$20.1605	0.16%	$127,067	$300,822,852
Sep 13, 2026	$20.3383	—	—	$20.1929	0.71%	$221,414	$301,318,399
Sep 12, 2026	$20.1482	—	—	$20.3383	0.94%	$451,470	$303,496,922
Sep 11, 2026	$20.2675	—	—	$20.1482	0.59%	$133,044	$300,671,128
Sep 10, 2026	$20.3732	—	—	$20.2675	0.52%	$121,029	$302,459,766
Sep 9, 2026	$20.4478	—	—	$20.3732	0.36%	$204,373	$304,057,559
Sep 8, 2026	$20.3454	—	—	$20.4478	0.50%	$184,139	$305,205,152
Sep 7, 2026	$20.3592	—	—	$20.3454	0.07%	$130,380	$303,711,359
Sep 6, 2026	$20.2141	—	—	$20.3592	0.72%	$136,059	$303,951,888
Sep 5, 2026	$20.2135	—	—	$20.2141	0.00%	$171,663	$301,820,561
Sep 4, 2026	$19.9965	—	—	$20.2135	1.09%	$292,873	$301,844,613
Sep 3, 2026	$19.7982	—	—	$19.9965	1.00%	$314,751	$298,638,231
Sep 2, 2026	$20.3412	—	—	$19.7982	2.67%	$1,238,624	$295,713,796
Sep 1, 2026	$19.5105	—	—	$20.3412	4.26%	$512,609	$303,831,092
Aug 31, 2026	$19.4960	—	—	$19.5105	0.07%	$233,269	$291,443,708
Aug 30, 2026	$18.3710	—	—	$19.4960	6.12%	$1,581,255	$291,226,709
Aug 29, 2026	$18.0501	—	—	$18.3710	1.78%	$425,963	$274,427,261
Aug 28, 2026	$18.1084	—	—	$18.0501	0.32%	$238,380	$269,641,618
Aug 27, 2026	$18.1134	—	—	$18.1084	0.03%	$184,139	$270,520,415
Aug 26, 2026	$18.2784	—	—	$18.1134	0.90%	$312,528	$270,602,450
Aug 25, 2026	$18.5533	—	—	$18.2784	1.48%	$451,344	$273,146,610
Aug 24, 2026	$18.5996	—	—	$18.5533	0.25%	$206,005	$277,254,072
Aug 23, 2026	$18.6503	—	—	$18.5996	0.27%	$233,745	$277,945,547
Aug 22, 2026	$18.6156	—	—	$18.6503	0.19%	$384,331	$278,704,489
Aug 21, 2026	$18.5014	—	—	$18.6156	0.62%	$260,015	$278,184,846
Aug 20, 2026	$18.1492	—	—	$18.5014	1.94%	$639,765	$276,478,245
Aug 19, 2026	$18.3360	—	—	$18.1492	1.02%	$208,541	$271,234,908
Aug 18, 2026	$18.4501	—	—	$18.3360	0.62%	$296,160	$274,081,768
Aug 17, 2026	$18.4283	—	—	$18.4501	0.12%	$107,886	$275,787,045
Aug 16, 2026	$18.7081	—	—	$18.4283	1.50%	$286,449	$275,461,156
Aug 15, 2026	$18.5629	—	—	$18.7081	0.78%	$53,876	$279,643,720
Aug 14, 2026	$18.7721	—	—	$18.5629	1.11%	$292,610	$277,472,679
Aug 13, 2026	$18.7921	—	—	$18.7721	0.11%	$50,612	$280,601,324
Aug 12, 2026	$18.8091	—	—	$18.7921	0.09%	$217,266	$280,728,903
Aug 11, 2026	$18.7804	—	—	$18.8091	0.15%	$88,628	$280,982,746
Aug 10, 2026	$18.7876	—	—	$18.7804	0.04%	$67,917	$280,554,015
Aug 9, 2026	$18.6026	—	—	$18.7876	0.99%	$324,357	$280,661,898
Aug 8, 2026	$18.5648	—	—	$18.6026	0.20%	$64,331	$277,897,729
Aug 7, 2026	$18.6477	—	—	$18.5648	0.44%	$105,923	$277,332,631
Aug 6, 2026	$18.6336	—	—	$18.6477	0.08%	$123,206	$278,572,179
Aug 5, 2026	$18.6606	—	—	$18.6336	0.14%	$115,302	$278,361,708
Aug 4, 2026	$18.7339	—	—	$18.6606	0.39%	$180,988	$278,764,894
Aug 3, 2026	$18.57	—	—	$18.7339	0.88%	$89,346	$279,859,695
Aug 2, 2026	$18.5216	—	—	$18.57	0.26%	$76,299	$277,410,438
Aug 1, 2026	$18.6378	—	—	$18.5216	0.62%	$154,251	$276,688,574
Jul 31, 2026	$18.4451	—	—	$18.6378	1.04%	$99,053	$278,423,623
Jul 30, 2026	$18.4982	—	—	$18.4451	0.29%	$153,598	$275,545,790
Jul 29, 2026	$18.5526	—	—	$18.4982	0.29%	$245,869	$276,338,322
Jul 28, 2026	$18.6057	—	—	$18.5526	0.29%	$118,211	$277,150,759
Jul 27, 2026	$18.5697	—	—	$18.6057	0.19%	$156,308	$277,944,999
Jul 26, 2026	$18.4897	—	—	$18.5697	0.43%	$34,242	$277,407,131
Jul 25, 2026	$18.5834	—	—	$18.4897	0.50%	$460,597	$276,212,165
Jul 24, 2026	$18.5524	—	—	$18.5834	0.17%	$97,071	$277,611,300
Jul 23, 2026	$18.4994	—	—	$18.5524	0.29%	$101,165	$277,150,873
Jul 22, 2026	$18.6265	—	—	$18.4994	0.68%	$1,007,356	$276,359,563
Jul 21, 2026	$18.5657	—	—	$18.6265	0.33%	$180,210	$278,204,353
Jul 20, 2026	$18.7522	—	—	$18.5657	0.99%	$204,574	$277,307,066
Jul 19, 2026	$18.6304	—	—	$18.7522	0.65%	$42,639	$280,100,767
Jul 18, 2026	$18.4177	—	—	$18.6304	1.15%	$93,770	$278,289,679
Jul 17, 2026	$18.3306	—	—	$18.4177	0.48%	$280,451	$275,140,675
Jul 16, 2026	$17.6566	—	—	$18.3306	3.82%	$2,545	$273,872,722
Jul 15, 2026	$17.2546	—	—	$17.6566	2.33%	$5,870	$263,842,587
Jul 14, 2026	$17.4001	—	—	$17.2546	0.84%	$16,940	$257,869,357
Jul 13, 2026	$17.0892	—	—	$17.4001	1.82%	$3,088	$260,074,224
Jul 12, 2026	$16.9574	—	—	$17.0892	0.78%	$1,833	$255,457,284
Jul 11, 2026	$17.0467	—	—	$16.9574	0.52%	$4,167	$253,515,144
Jul 10, 2026	$17.1506	—	—	$17.0467	0.61%	$127,614	$254,858,430
Jul 9, 2026	$17.1063	—	—	$17.1506	0.26%	$50,488	$256,413,595
Jul 8, 2026	$16.9728	—	—	$17.1063	0.79%	$55,118	$255,736,357
Jul 7, 2026	$16.9753	—	—	$16.9728	0.01%	$66,233	$253,743,160
Jul 6, 2026	$16.9843	—	—	$16.9753	0.05%	$134,023	$253,781,912
Jul 5, 2026	$16.9690	—	—	$16.9843	0.09%	$40,752	$253,921,015
Jul 4, 2026	$16.4589	—	—	$16.9690	3.10%	$79,496	$253,695,185
Jul 3, 2026	$16.5150	—	—	$16.4589	0.34%	$14,894	$246,070,662
Jul 2, 2026	$15.7848	—	—	$16.5150	4.63%	$109,692	$246,912,035
Jul 1, 2026	$15.7178	—	—	$15.7848	0.43%	$150,688	$236,033,210
Jun 30, 2026	$15.7544	—	—	$15.7178	0.23%	$171,270	$234,778,832
Jun 29, 2026	$15.7488	—	—	$15.7544	0.04%	$164,954	$235,370,419
Jun 28, 2026	$15.8549	—	—	$15.7488	0.67%	$111,922	$235,405,725
Jun 27, 2026	$15.8069	—	—	$15.8549	0.30%	$11,517	$236,991,643
Jun 26, 2026	$15.9305	—	—	$15.8069	0.78%	$4,122	$236,274,433
Jun 25, 2026	$16.0747	—	—	$15.9305	0.90%	$9,424	$238,145,842
Jun 24, 2026	$15.8453	—	—	$16.0747	1.45%	$44,680	$240,336,787
Jun 23, 2026	$15.8161	—	—	$15.8453	0.18%	$200,788	$236,946,554
Jun 22, 2026	$15.9784	—	—	$15.8161	1.02%	$108,568	$236,547,320
Jun 21, 2026	$15.8875	—	—	$15.9784	0.57%	$91,569	$239,011,874
Jun 20, 2026	$15.9467	—	—	$15.8875	0.37%	$108,978	$237,688,092
Jun 19, 2026	$16.0033	—	—	$15.9467	0.35%	$13,745	$238,611,451
Jun 18, 2026	$16.2897	—	—	$16.0033	1.76%	$7,717	$239,493,012
Jun 17, 2026	$16.6528	—	—	$16.2897	2.18%	$12,578	$243,815,697
Jun 16, 2026	$16.4857	—	—	$16.6528	1.01%	$42,770	$249,267,772
Jun 15, 2026	$16.5013	—	—	$16.4857	0.09%	$3,062	$246,855,138
Jun 14, 2026	$16.5216	—	—	$16.5013	0.12%	$15,095	$247,119,431
Jun 13, 2026	$16.5810	—	—	$16.5216	0.36%	$31,246	$247,425,969
Jun 12, 2026	$16.6990	—	—	$16.5810	0.71%	$83,217	$248,316,585
Jun 11, 2026	$16.6918	—	—	$16.6990	0.04%	$866	$250,086,362
Jun 10, 2026	$17.2073	—	—	$16.6918	3.00%	$374,589	$249,979,505
Jun 9, 2026	$17.3319	—	—	$17.2073	0.72%	$2,996	$257,746,564
Jun 8, 2026	$17.3766	—	—	$17.3319	0.26%	$139,590	$259,627,372
Jun 7, 2026	$17.5133	—	—	$17.3766	0.78%	$238,276	$260,298,333
Jun 6, 2026	$18.2999	—	—	$17.5133	4.30%	$245,744	$262,352,433
Jun 5, 2026	$18.4793	—	—	$18.2999	0.97%	$77,062	$274,141,452
Jun 4, 2026	$18.5464	—	—	$18.4793	0.36%	$190,069	$276,830,539
Jun 3, 2026	$18.7935	—	—	$18.5464	1.31%	$184,061	$277,836,954
Jun 2, 2026	$18.6910	—	—	$18.7935	0.55%	$41,655	$281,482,164
Jun 1, 2026	$18.6410	—	—	$18.6910	0.27%	$13,686	$279,950,680
May 31, 2026	$18.5931	—	—	$18.6410	0.26%	$16,739	$279,229,539
May 30, 2026	$18.6613	—	—	$18.5931	0.37%	$71,665	$278,514,558
May 29, 2026	$18.6678	—	—	$18.6613	0.04%	$94,175	$279,537,770
May 28, 2026	$18.6291	—	—	$18.6678	0.21%	$5,695	$178,738,668
May 27, 2026	$18.5077	—	—	$18.6291	0.66%	$91,576	$178,369,815
May 26, 2026	$18.7822	—	—	$18.5077	1.46%	$3,042	$177,206,986
May 25, 2026	$18.8785	—	—	$18.7822	0.51%	$38,633	$179,843,641
May 24, 2026	$18.7955	—	—	$18.8785	0.44%	$115,266	$180,781,577
May 23, 2026	$18.8934	—	—	$18.7955	0.52%	$89,421	$179,989,002
May 22, 2026	$19.0467	—	—	$18.8934	0.81%	$4,992	$180,928,717
May 21, 2026	$18.9176	—	—	$19.0467	0.68%	$55,880	$182,399,209
May 20, 2026	$17.5668	—	—	$18.9176	7.69%	$32,863	$181,164,268
May 19, 2026	$19.1003	—	—	$17.5668	8.03%	$104,693	$168,229,574
May 18, 2026	$19.2742	—	—	$19.1003	0.90%	$10,167	$182,921,391
May 17, 2026	$19.1763	—	—	$19.2742	0.51%	$32,414	$184,602,828
May 16, 2026	$19.2975	—	—	$19.1763	0.63%	$48,706	$183,667,918
May 15, 2026	$18.6590	—	—	$19.2975	3.42%	$68,846	$184,830,924
May 14, 2026	$18.8091	—	—	$18.6590	0.80%	$209,370	$178,823,661
May 13, 2026	$18.9236	—	—	$18.8091	0.60%	$4,687	$180,388,458
May 12, 2026	$19.20	—	—	$18.9236	1.44%	$4,616	$181,487,702
May 11, 2026	$19.2102	—	—	$19.20	0.05%	$5,975	$184,144,911
May 10, 2026	$19.1542	—	—	$19.2102	0.29%	$54,051	$184,246,139
May 9, 2026	$19.2420	—	—	$19.1542	0.46%	$1,789	$183,712,187
May 8, 2026	$19.3760	—	—	$19.2420	0.69%	$5,449	$184,572,010
May 7, 2026	$19.1186	—	—	$19.3760	1.35%	$74,495	$185,860,077
May 6, 2026	$19.2324	—	—	$19.1186	0.59%	$54,372	$183,392,725
May 5, 2026	$18.6043	—	—	$19.2324	3.38%	$124,742	$184,485,806
May 4, 2026	$18.6539	—	—	$18.6043	0.27%	$51,480	$178,466,688
May 3, 2026	$18.5507	—	—	$18.6539	0.56%	$29,076	$178,946,146
May 2, 2026	$18.2557	—	—	$18.5507	1.62%	$78,308	$177,959,329
May 1, 2026	$18.0818	—	—	$18.2557	0.96%	$121,685	$174,401,615
Apr 30, 2026	$17.7614	—	—	$18.0818	1.80%	$63,480	$172,741,692
Apr 29, 2026	$17.7824	—	—	$17.7614	0.12%	$151,835	$169,683,318
Apr 28, 2026	$18.8148	—	—	$17.7824	5.49%	$910,979	$169,885,379
Apr 27, 2026	$20.4833	—	—	$18.8148	8.15%	$76,241	$179,755,012
Apr 26, 2026	$17.8182	—	—	$20.4833	14.96%	$721,990	$195,699,946
Apr 25, 2026	$16.2651	—	—	$17.8182	9.55%	$1,902,863	$170,239,172
Apr 24, 2026	$16.3748	—	—	$16.2651	0.67%	$1,310,816	$155,401,596
Apr 23, 2026	$16.1534	—	—	$16.3748	1.37%	$151,333	$156,451,922
Apr 22, 2026	$15.9114	—	—	$16.1534	1.52%	$28,128	$154,338,187
Apr 21, 2026	$15.5876	—	—	$15.9114	2.08%	$89,824	$152,027,823
Apr 20, 2026	$15.7986	—	—	$15.5876	1.34%	$7,154	$148,944,839
Apr 19, 2026	$15.8396	—	—	$15.7986	0.26%	$147,308	$150,967,099
Apr 18, 2026	$16.1922	—	—	$15.8396	2.18%	$156,795	$151,363,535
Apr 17, 2026	$16.0016	—	—	$16.1922	1.19%	$69,121	$154,738,573
Apr 16, 2026	$16.0639	—	—	$16.0016	0.39%	$90,339	$152,920,072
Apr 15, 2026	$16.3080	—	—	$16.0639	1.50%	$149,747	$153,518,301
Apr 14, 2026	$16.2380	—	—	$16.3080	0.43%	$199,081	$155,855,818
Apr 13, 2026	$16.1160	—	—	$16.2380	0.76%	$14,921	$155,229,249
Apr 12, 2026	$16.0252	—	—	$16.1160	0.57%	$14,304	$154,062,471
Apr 11, 2026	$16.0168	—	—	$16.0252	0.05%	$52,014	$153,194,140
Apr 10, 2026	$15.9581	—	—	$16.0168	0.37%	$50,975	$153,128,282
Apr 9, 2026	$16.3872	—	—	$15.9581	2.62%	$108,184	$152,571,792
Apr 8, 2026	$15.7710	—	—	$16.3872	3.91%	$34,622	$156,679,884
Apr 7, 2026	$16.2286	—	—	$15.7710	2.82%	$299,897	$150,825,442
Apr 6, 2026	$15.7731	—	—	$16.2286	2.89%	$85,118	$155,225,622
Apr 5, 2026	$15.7555	—	—	$15.7731	0.11%	$57,853	$150,887,341
Apr 4, 2026	$15.7764	—	—	$15.7555	0.13%	$29,319	$150,732,482
Apr 3, 2026	$15.9745	—	—	$15.7764	1.24%	$69,403	$150,953,741
Apr 2, 2026	$15.9644	—	—	$15.9745	0.06%	$55,550	$152,856,908
Apr 1, 2026	$15.6107	—	—	$15.9644	2.27%	$277,859	$152,761,880
Mar 31, 2026	$15.5534	—	—	$15.6107	0.37%	$21,553	$148,772,905
Mar 30, 2026	$15.3963	—	—	$15.5534	1.02%	$61,999	$148,234,438
Mar 29, 2026	$15.4221	—	—	$15.3963	0.17%	$47,250	$146,743,330
Mar 28, 2026	$15.5363	—	—	$15.4221	0.73%	$6,159	$146,994,523
Mar 27, 2026	$15.6947	—	—	$15.5363	1.01%	$130,897	$148,100,851
Mar 26, 2026	$16.0004	—	—	$15.6947	1.91%	$76,930	$149,612,410
Mar 25, 2026	$15.7668	—	—	$16.0004	1.48%	$95,042	$152,534,020
Mar 24, 2026	$15.6240	—	—	$15.7668	0.91%	$266,803	$150,324,166
Mar 23, 2026	$15.7536	—	—	$15.6240	0.82%	$285,302	$148,980,760
Mar 22, 2026	$16.3416	—	—	$15.7536	3.60%	$262,777	$150,225,248
Mar 21, 2026	$16.5746	—	—	$16.3416	1.41%	$174,323	$155,845,985
Mar 20, 2026	$16.8059	—	—	$16.5746	1.38%	$14,474	$158,072,627
Mar 19, 2026	$16.9884	—	—	$16.8059	1.07%	$307,864	$160,286,001
Mar 18, 2026	$17.1548	—	—	$16.9884	0.97%	$178,655	$162,024,882
Mar 17, 2026	$17.2615	—	—	$17.1548	0.62%	$176,627	$163,616,759
Mar 16, 2026	$17.3062	—	—	$17.2615	0.26%	$22,395	$164,640,931
Mar 15, 2026	$16.4077	—	—	$17.3062	5.48%	$59,688	$165,098,421
Mar 14, 2026	$17.0076	—	—	$16.4077	3.53%	$577,758	$157,003,467
Mar 13, 2026	$17.1562	—	—	$17.0076	0.87%	$139,846	$153,624,654
Mar 12, 2026	$17.1848	—	—	$17.1562	0.17%	$115,757	$154,968,497
Mar 11, 2026	$16.9749	—	—	$17.1848	1.24%	$92,272	$155,226,668
Mar 10, 2026	$17.1372	—	—	$16.9749	0.95%	$114,121	$153,122,697
Mar 9, 2026	$17.2607	—	—	$17.1372	0.72%	$2,102	$154,592,743
Mar 8, 2026	$17.1750	—	—	$17.2607	0.50%	$8,597	$155,739,306
Mar 7, 2026	$17.3505	—	—	$17.1750	1.01%	$11,546	$154,460,304
Mar 6, 2026	$17.4173	—	—	$17.3505	0.38%	$92,217	$156,039,641
Mar 5, 2026	$17.2416	—	—	$17.4173	1.02%	$168,588	$156,638,944
Mar 4, 2026	$17.4320	—	—	$17.2416	1.09%	$20,041	$155,072,937
Mar 3, 2026	$17.5656	—	—	$17.4320	0.76%	$11,939	$156,783,615
Mar 2, 2026	$16.2052	—	—	$17.5656	8.40%	$18,132	$157,988,582
Mar 1, 2026	$17.5142	—	—	$16.2052	7.47%	$112,421	$145,760,982
Feb 28, 2026	$16.7940	—	—	$17.5142	4.29%	$92,474	$157,546,707
Feb 27, 2026	$17.4568	—	—	$16.7940	3.80%	$443,461	$170,472,629
Feb 26, 2026	$16.9863	—	—	$17.4568	2.77%	$169,299	$177,681,248
Feb 25, 2026	$17.1616	—	—	$16.9863	1.02%	$10,984	$173,048,514
Feb 24, 2026	$17.1802	—	—	$17.1616	0.11%	$13,573	$174,842,897
Feb 23, 2026	$17.3298	—	—	$17.1802	0.86%	$3,725	$175,044,278
Feb 22, 2026	$17.3932	—	—	$17.3298	0.36%	$3,598	$176,576,965
Feb 21, 2026	$17.3465	—	—	$17.3932	0.27%	$4,525	$177,229,546
Feb 20, 2026	$17.4464	—	—	$17.3465	0.57%	$16,507	$176,759,956
Feb 19, 2026	$17.2657	—	—	$17.4464	1.05%	$54,667	$177,782,156
Feb 18, 2026	$17.3715	—	—	$17.2657	0.61%	$27,488	$176,154,143
Feb 17, 2026	$17.19	—	—	$17.3715	1.06%	$25,825	$177,238,845
Feb 16, 2026	$17.2703	—	—	$17.19	0.46%	$14,791	$175,423,540
Feb 15, 2026	$17.2548	—	—	$17.2703	0.09%	$94,819	$176,251,786
Feb 14, 2026	$17.1870	—	—	$17.2548	0.39%	$21,579	$176,107,128
Feb 13, 2026	$17.0416	—	—	$17.1870	0.85%	$98,878	$175,427,777
Feb 12, 2026	$17.2346	—	—	$17.0416	1.12%	$39,016	$173,955,935
Feb 11, 2026	$17.3614	—	—	$17.2346	0.73%	$128,821	$175,875,940
Feb 10, 2026	$17.2034	—	—	$17.3614	0.92%	$243,300	$177,226,217
Feb 9, 2026	$17.2611	—	—	$17.2034	0.33%	$17,600	$175,620,083
Feb 8, 2026	$17.3144	—	—	$17.2611	0.31%	$14,031	$176,213,486
Feb 7, 2026	$16.8030	—	—	$17.3144	3.04%	$212,829	$176,756,069
Feb 6, 2026	$17.2293	—	—	$16.8030	2.47%	$33,165	$171,544,744
Feb 5, 2026	$17.2506	—	—	$17.2293	0.12%	$344,343	$175,725,233
Feb 4, 2026	$17.7387	—	—	$17.2506	2.75%	$695,462	$175,957,834
Feb 3, 2026	$17.9758	—	—	$17.7387	1.32%	$511,784	$180,946,029
Feb 2, 2026	$17.8678	—	—	$17.9758	0.60%	$523,166	$183,378,808
Feb 1, 2026	$19.7357	—	—	$17.8678	9.46%	$106,059	$182,550,203
Jan 31, 2026	$20.4225	—	—	$19.7357	3.36%	$394,100	$201,872,340
Jan 30, 2026	$20.6231	—	—	$20.4225	0.97%	$221,520	$208,963,691
Jan 29, 2026	$20.9065	—	—	$20.6231	1.36%	$104,610	$211,017,349
Jan 28, 2026	$20.9594	—	—	$20.9065	0.25%	$132,276	$213,925,470
Jan 27, 2026	$20.5926	—	—	$20.9594	1.78%	$33,037	$214,482,865
Jan 26, 2026	$20.6544	—	—	$20.5926	0.30%	$107,558	$322,188,267
Jan 25, 2026	$20.8687	—	—	$20.6544	1.03%	$8,549	$323,165,473
Jan 24, 2026	$20.9465	—	—	$20.8687	0.37%	$90,993	$326,525,377
Jan 23, 2026	$21.0471	—	—	$20.9465	0.48%	$25,819	$327,749,237
Jan 22, 2026	$20.8575	—	—	$21.0471	0.91%	$31,474	$329,328,829
Jan 21, 2026	$21.2284	—	—	$20.8575	1.75%	$157,932	$326,367,783
Jan 20, 2026	$21.1006	—	—	$21.2284	0.61%	$163,707	$332,175,889
Jan 19, 2026	$21.4661	—	—	$21.1006	1.70%	$20,650	$330,191,970
Jan 18, 2026	$21.5087	—	—	$21.4661	0.20%	$19,333	$335,911,596
Jan 17, 2026	$21.4762	—	—	$21.5087	0.15%	$9,088	$336,594,852
Jan 16, 2026	$21.6113	—	—	$21.4762	0.63%	$237,860	$336,092,119
Jan 15, 2026	$21.7820	—	—	$21.6113	0.78%	$253,156	$338,212,393
Jan 14, 2026	$21.4974	—	—	$21.7820	1.32%	$158,006	$340,888,793
Jan 13, 2026	$21.5803	—	—	$21.4974	0.38%	$125,990	$336,441,056
Jan 12, 2026	$21.6433	—	—	$21.5803	0.29%	$14,415	$337,752,495
Jan 11, 2026	$21.5836	—	—	$21.6433	0.28%	$99,237	$338,747,793
Jan 10, 2026	$21.5614	—	—	$21.5836	0.10%	$25,003	$337,819,897
Jan 9, 2026	$21.6279	—	—	$21.5614	0.31%	$100,222	$337,478,548
Jan 8, 2026	$22.0657	—	—	$21.6279	1.98%	$128,359	$338,525,214
Jan 7, 2026	$21.8495	—	—	$22.0657	0.99%	$118,521	$361,353,286
Jan 6, 2026	$21.7651	—	—	$21.8495	0.39%	$40,273	$357,812,410
Jan 5, 2026	$21.8245	—	—	$21.7651	0.27%	$36,399	$356,429,473
Jan 4, 2026	$21.9473	—	—	$21.8245	0.56%	$56,334	$357,403,024
Jan 3, 2026	$21.7547	—	—	$21.9473	0.89%	$41,510	$359,413,744
Jan 2, 2026	$21.6778	—	—	$21.7547	0.35%	$44,034	$356,259,601
Jan 1, 2026	$21.7256	—	—	$21.6778	0.22%	$230,300	$355,001,026
Dec 31, 2025	$21.9021	—	—	$21.7256	0.81%	$149,954	$355,831,722
Dec 30, 2025	$21.9857	—	—	$21.9021	0.38%	$281,618	$358,616,649
Dec 29, 2025	$21.0759	—	—	$21.9857	4.32%	$555,620	$360,192,088
Dec 28, 2025	$21.2401	—	—	$21.0759	0.77%	$454,480	$345,142,880
Dec 27, 2025	$21.6031	—	—	$21.2401	1.68%	$375,076	$348,540,789
Dec 26, 2025	$21.8031	—	—	$21.6031	0.92%	$295,742	$353,763,125
Dec 25, 2025	$22.2102	—	—	$21.8031	1.83%	$266,989	$357,058,333
Dec 24, 2025	$22.2460	—	—	$22.2102	0.16%	$182,234	$363,731,913
Dec 23, 2025	$22.1038	—	—	$22.2460	0.64%	$231,958	$364,583,306
Dec 22, 2025	$21.9830	—	—	$22.1038	0.55%	$85,295	$361,976,669
Dec 21, 2025	$22.0507	—	—	$21.9830	0.31%	$14,197	$360,001,753
Dec 20, 2025	$22.1120	—	—	$22.0507	0.28%	$490,377	$361,314,768
Dec 19, 2025	$22.0307	—	—	$22.1120	0.37%	$422,074	$362,082,852
Dec 18, 2025	$22.1302	—	—	$22.0307	0.45%	$392,643	$360,620,528
Dec 17, 2025	$22.1281	—	—	$22.1302	0.01%	$297,584	$362,411,723
Dec 16, 2025	$22.2325	—	—	$22.1281	0.47%	$421,047	$362,485,713
Dec 15, 2025	$22.1778	—	—	$22.2325	0.25%	$83,261	$363,284,780
Dec 14, 2025	$22.1286	—	—	$22.1778	0.22%	$64,965	$363,222,831
Dec 13, 2025	$22.3610	—	—	$22.1286	1.04%	$230,023	$362,384,610
Dec 12, 2025	$22.7288	—	—	$22.3610	1.62%	$773,015	$366,348,575
Dec 11, 2025	$23.1313	—	—	$22.7288	1.74%	$551,465	$371,424,441
Dec 10, 2025	$22.8441	—	—	$23.1313	1.26%	$631,892	$378,876,572
Dec 9, 2025	$22.7759	—	—	$22.8441	0.30%	$330,151	$374,100,210
Dec 8, 2025	$22.8324	—	—	$22.7759	0.25%	$441,756	$372,723,856
Dec 7, 2025	$22.6767	—	—	$22.8324	0.69%	$125,915	$374,011,649
Dec 6, 2025	$22.6571	—	—	$22.6767	0.09%	$360,525	$372,005,497
Dec 5, 2025	$22.9901	—	—	$22.6571	1.45%	$401,154	$370,807,750
Dec 4, 2025	$22.9496	—	—	$22.9901	0.18%	$691,450	$376,504,163
Dec 3, 2025	$22.8341	—	—	$22.9496	0.51%	$1,005,730	$375,827,540
Dec 2, 2025	$22.5844	—	—	$22.8341	1.11%	$1,016,947	$373,467,884
Dec 1, 2025	$22.5077	—	—	$22.5844	0.34%	$413,253	$369,243,778
Nov 30, 2025	$22.3146	—	—	$22.5077	0.87%	$285,946	$368,872,950
Nov 29, 2025	$21.9883	—	—	$22.3146	1.48%	$867,093	$365,577,291
Nov 28, 2025	$22.1584	—	—	$21.9883	0.77%	$300,914	$360,093,614
Nov 27, 2025	$21.3342	—	—	$22.1584	3.86%	$1,811,272	$362,871,507
Nov 26, 2025	$21.2660	—	—	$21.3342	0.32%	$428,186	$348,351,089
Nov 25, 2025	$20.8674	—	—	$21.2660	1.91%	$598,037	$348,341,751
Nov 24, 2025	$20.7011	—	—	$20.8674	0.80%	$179,602	$341,728,657
Nov 23, 2025	$20.7176	—	—	$20.7011	0.08%	$293,066	$338,964,596
Nov 22, 2025	$20.4952	—	—	$20.7176	1.09%	$880,331	$339,439,720
Nov 21, 2025	$20.7248	—	—	$20.4952	1.11%	$643,742	$335,392,290
Nov 20, 2025	$20.4803	—	—	$20.7248	1.19%	$740,630	$339,758,485
Nov 19, 2025	$20.3651	—	—	$20.4803	0.57%	$603,061	$335,391,673
Nov 18, 2025	$20.6768	—	—	$20.3651	1.51%	$548,242	$333,506,179
Nov 17, 2025	$20.8011	—	—	$20.6768	0.60%	$855,138	$338,882,210
Nov 16, 2025	$20.5716	—	—	$20.8011	1.12%	$147,621	$340,568,010
Nov 15, 2025	$20.8578	—	—	$20.5716	1.37%	$748,127	$336,885,303
Nov 14, 2025	$20.8831	—	—	$20.8578	0.12%	$617,122	$341,772,723
Nov 13, 2025	$20.9280	—	—	$20.8831	0.21%	$298,948	$341,734,426
Nov 12, 2025	$21.3243	—	—	$20.9280	1.86%	$524,539	$342,389,382
Nov 11, 2025	$21.3997	—	—	$21.3243	0.35%	$191,598	$348,921,375
Nov 10, 2025	$21.1781	—	—	$21.3997	1.05%	$271,836	$350,211,740
Nov 9, 2025	$21.4947	—	—	$21.1781	1.47%	$354,199	$346,824,026
Nov 8, 2025	$21.1683	—	—	$21.4947	1.54%	$784,528	$352,124,298
Nov 7, 2025	$21.1597	—	—	$21.1683	0.04%	$481,305	$346,449,467
Nov 6, 2025	$20.7386	—	—	$21.1597	2.03%	$524,784	$348,432,326
Nov 5, 2025	$21.1129	—	—	$20.7386	1.77%	$1,150,675	$340,188,286
Nov 4, 2025	$22.2859	—	—	$21.1129	5.26%	$1,119,785	$345,500,771
Nov 3, 2025	$22.2298	—	—	$22.2859	0.25%	$116,361	$364,506,909
Nov 2, 2025	$22.2411	—	—	$22.2298	0.05%	$100,080	$364,036,812
Nov 1, 2025	$22.2864	—	—	$22.2411	0.20%	$300,639	$364,224,367
Oct 31, 2025	$22.8302	—	—	$22.2864	2.38%	$546,800	$364,783,289
Oct 30, 2025	$22.7957	—	—	$22.8302	0.15%	$376,655	$373,806,440
Oct 29, 2025	$22.7919	—	—	$22.7957	0.02%	$290,836	$373,647,627
Oct 28, 2025	$22.8954	—	—	$22.7919	0.45%	$214,048	$374,547,877
Oct 27, 2025	$22.5777	—	—	$22.8954	1.41%	$237,679	$375,429,039
Oct 26, 2025	$22.4842	—	—	$22.5777	0.42%	$66,779	$369,744,299
Oct 25, 2025	$22.7525	—	—	$22.4842	1.18%	$408,430	$368,187,191
Oct 24, 2025	$22.6537	—	—	$22.7525	0.44%	$389,140	$372,600,174
Oct 23, 2025	$22.8971	—	—	$22.6537	1.06%	$393,995	$370,755,585
Oct 22, 2025	$23.0172	—	—	$22.8971	0.52%	$427,511	$374,971,509
Oct 21, 2025	$23.0112	—	—	$23.0172	0.03%	$247,799	$376,868,936
Oct 20, 2025	$22.8909	—	—	$23.0112	0.53%	$510,518	$376,769,262
Oct 19, 2025	$22.2025	—	—	$22.8909	3.10%	$794,686	$374,866,880
Oct 18, 2025	$22.2025	—	—	$22.2025	0.00%	$770,564	$364,633,133

O historických datech Olympus

This page lists daily Olympus (OHM) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.