Olympus (OHM) Historia ceny 2025

In 2025, Olympus opened at $22.2025 and closed the year at $21.7256, a change of −2.15%. The highest price was $23.1313 and the lowest $20.3651.

Data	Otwarcie	Maks.	Min.	Zamknięcie	Zmiana	Wolumen	Kapitalizacja
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 danych historycznych 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.