Olam Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	-
Feb 19, 2026	0.62	0.62	0.62	0.62	0.62	-8.21%	-
Feb 18, 2026	0.62	0.67	0.62	0.67	0.67	8.94%	10
Feb 17, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Feb 16, 2026	0.62	0.62	0.62	0.62	0.62	0.82%	-
Feb 13, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	-
Feb 12, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	-
Feb 11, 2026	0.62	0.62	0.61	0.61	0.61	-6.15%	94
Feb 10, 2026	0.65	0.65	0.65	0.65	0.65	6.56%	1,206
Feb 9, 2026	0.61	0.61	0.61	0.61	0.61	-6.15%	-
Feb 6, 2026	0.61	0.65	0.61	0.65	0.65	6.56%	43,000
Feb 5, 2026	0.62	0.62	0.61	0.61	0.61	5.17%	-
Feb 4, 2026	0.59	0.59	0.58	0.58	0.58	1.75%	-
Feb 3, 2026	0.58	0.62	0.57	0.57	0.57	0.88%	2,477
Feb 2, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	-
Jan 30, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 29, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 28, 2026	0.58	0.58	0.57	0.57	0.57	-2.56%	-
Jan 27, 2026	0.59	0.59	0.59	0.59	0.59	-6.40%	-
Jan 26, 2026	0.59	0.63	0.59	0.63	0.63	5.93%	15,756
Jan 23, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jan 22, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	15,175
Jan 21, 2026	0.59	0.63	0.59	0.59	0.59	-	3,000
Jan 20, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	35,000
Jan 19, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	20,000
Jan 16, 2026	0.59	0.60	0.59	0.60	0.60	-	10,000
Jan 15, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	-
Jan 14, 2026	0.60	0.60	0.60	0.60	0.60	-6.25%	-
Jan 13, 2026	0.61	0.64	0.61	0.64	0.64	5.79%	783
Jan 12, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	-
Jan 9, 2026	0.61	0.61	0.61	0.61	0.61	-6.87%	-
Jan 8, 2026	0.61	0.66	0.61	0.66	0.66	6.50%	3,352
Jan 7, 2026	0.62	0.62	0.62	0.62	0.62	-	2,500
Jan 6, 2026	0.62	0.62	0.62	0.62	0.62	0.82%	-
Jan 5, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jan 2, 2026	0.61	0.61	0.61	0.61	0.61	12.96%	-
Dec 30, 2025	0.60	0.60	0.54	0.54	0.54	-10.74%	9,937
Dec 29, 2025	0.61	0.61	0.61	0.61	0.61	-6.20%	-
Dec 23, 2025	0.61	0.65	0.61	0.65	0.65	4.88%	22
Dec 22, 2025	0.61	0.62	0.61	0.62	0.62	1.65%	5,400
Dec 19, 2025	0.61	0.61	0.61	0.61	0.61	-	2,171
Dec 18, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Dec 17, 2025	0.61	0.61	0.61	0.61	0.61	-	1,838
Dec 16, 2025	0.61	0.61	0.61	0.61	0.61	-0.82%	-
Dec 15, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Dec 12, 2025	0.61	0.61	0.61	0.61	0.61	-6.87%	-
Dec 10, 2025	0.61	0.66	0.61	0.66	0.66	8.26%	250
Dec 9, 2025	0.61	0.61	0.61	0.61	0.61	-1.63%	800
Dec 5, 2025	0.61	0.62	0.61	0.62	0.62	-	-
Dec 4, 2025	0.62	0.62	0.62	0.62	0.62	-	15,000