Oriental Land Co., Ltd. (OLCLY)
OTCMKTS · Delayed Price · Currency is USD
24.25
-0.26 (-1.04%)
Sep 12, 2025, 3:55 PM EDT
Oriental Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 23.84 | 24.28 | 23.84 | 24.25 | 24.25 | -1.04% | 9,442 |
| Sep 11, 2025 | 24.50 | 24.56 | 24.50 | 24.51 | 24.51 | -1.74% | 21,005 |
| Sep 10, 2025 | 25.36 | 25.83 | 24.92 | 24.94 | 24.94 | -0.28% | 20,960 |
| Sep 9, 2025 | 25.08 | 25.38 | 24.98 | 25.01 | 25.01 | 0.60% | 15,073 |
| Sep 8, 2025 | 25.19 | 25.62 | 24.76 | 24.86 | 24.86 | -0.44% | 13,194 |
| Sep 5, 2025 | 24.83 | 24.97 | 24.78 | 24.97 | 24.97 | 2.25% | 31,892 |
| Sep 4, 2025 | 24.42 | 24.49 | 24.39 | 24.42 | 24.42 | 0.12% | 30,169 |
| Sep 3, 2025 | 24.25 | 24.41 | 24.25 | 24.39 | 24.39 | 1.54% | 18,347 |
| Sep 2, 2025 | 23.92 | 24.04 | 23.92 | 24.02 | 24.02 | 1.09% | 27,396 |
| Aug 29, 2025 | 23.74 | 23.77 | 23.71 | 23.76 | 23.76 | -2.10% | 13,177 |
| Aug 28, 2025 | 24.22 | 24.27 | 24.21 | 24.27 | 24.27 | 2.15% | 40,232 |
| Aug 27, 2025 | 23.63 | 23.76 | 23.63 | 23.76 | 23.76 | 1.80% | 11,841 |
| Aug 26, 2025 | 23.21 | 23.34 | 23.21 | 23.34 | 23.34 | -2.14% | 14,005 |
| Aug 25, 2025 | 23.87 | 23.93 | 23.81 | 23.85 | 23.85 | -3.01% | 10,185 |
| Aug 22, 2025 | 24.70 | 24.70 | 24.26 | 24.59 | 24.59 | 0.61% | 9,900 |
| Aug 21, 2025 | 24.90 | 25.39 | 24.28 | 24.44 | 24.44 | -2.00% | 71,803 |
| Aug 20, 2025 | 24.75 | 26.98 | 24.75 | 24.94 | 24.94 | 0.89% | 17,573 |
| Aug 19, 2025 | 24.25 | 24.72 | 23.78 | 24.72 | 24.72 | 4.39% | 12,448 |
| Aug 18, 2025 | 23.70 | 23.70 | 23.54 | 23.68 | 23.68 | -0.52% | 30,433 |
| Aug 15, 2025 | 23.81 | 23.84 | 23.76 | 23.80 | 23.80 | 4.67% | 12,117 |
| Aug 14, 2025 | 22.68 | 22.82 | 22.68 | 22.74 | 22.74 | 0.18% | 18,708 |
| Aug 13, 2025 | 22.79 | 23.23 | 22.46 | 22.70 | 22.70 | 1.61% | 6,860 |
| Aug 12, 2025 | 22.19 | 22.34 | 22.19 | 22.34 | 22.34 | 1.96% | 14,330 |
| Aug 11, 2025 | 21.90 | 22.00 | 21.84 | 21.91 | 21.91 | -0.18% | 14,093 |
| Aug 8, 2025 | 21.87 | 22.48 | 21.84 | 21.95 | 21.95 | 0.37% | 19,313 |
| Aug 7, 2025 | 21.82 | 21.87 | 21.75 | 21.87 | 21.87 | 0.14% | 26,159 |
| Aug 6, 2025 | 21.76 | 21.85 | 21.74 | 21.84 | 21.84 | 2.30% | 17,647 |
| Aug 5, 2025 | 21.40 | 21.44 | 21.33 | 21.35 | 21.35 | -1.82% | 39,704 |
| Aug 4, 2025 | 22.02 | 22.03 | 21.64 | 21.74 | 21.74 | 2.71% | 69,821 |
| Aug 1, 2025 | 21.15 | 21.32 | 20.93 | 21.17 | 21.17 | 2.95% | 74,660 |
| Jul 31, 2025 | 20.37 | 20.69 | 20.22 | 20.56 | 20.56 | -2.77% | 96,807 |
| Jul 30, 2025 | 21.75 | 22.35 | 21.15 | 21.15 | 21.15 | 1.00% | 56,298 |
| Jul 29, 2025 | 21.12 | 21.12 | 20.89 | 20.94 | 20.94 | -0.73% | 39,117 |
| Jul 28, 2025 | 21.17 | 21.21 | 21.09 | 21.09 | 21.09 | -0.19% | 38,692 |
| Jul 25, 2025 | 21.10 | 21.14 | 21.08 | 21.13 | 21.13 | -3.10% | 13,727 |
| Jul 24, 2025 | 21.87 | 21.90 | 21.81 | 21.81 | 21.81 | -1.80% | 27,195 |
| Jul 23, 2025 | 22.19 | 22.28 | 22.16 | 22.21 | 22.21 | 4.08% | 28,779 |
| Jul 22, 2025 | 21.04 | 21.34 | 20.91 | 21.34 | 21.34 | 2.74% | 94,330 |
| Jul 21, 2025 | 20.67 | 21.16 | 20.67 | 20.77 | 20.77 | -0.19% | 54,427 |
| Jul 18, 2025 | 20.97 | 20.97 | 20.21 | 20.81 | 20.81 | -0.05% | 73,036 |
| Jul 17, 2025 | 20.75 | 20.82 | 20.74 | 20.82 | 20.82 | 2.46% | 67,566 |
| Jul 16, 2025 | 20.15 | 20.32 | 20.12 | 20.32 | 20.32 | 1.45% | 63,665 |
| Jul 15, 2025 | 20.14 | 20.14 | 20.03 | 20.03 | 20.03 | -1.96% | 69,746 |
| Jul 14, 2025 | 20.50 | 20.50 | 20.23 | 20.43 | 20.43 | -1.07% | 68,997 |
| Jul 11, 2025 | 21.11 | 21.11 | 20.62 | 20.65 | 20.65 | -1.99% | 31,848 |
| Jul 10, 2025 | 21.10 | 21.38 | 20.93 | 21.07 | 21.07 | -0.94% | 51,740 |
| Jul 9, 2025 | 21.12 | 21.28 | 20.95 | 21.27 | 21.27 | -0.98% | 40,775 |
| Jul 8, 2025 | 21.68 | 22.30 | 21.38 | 21.48 | 21.48 | - | 76,467 |
| Jul 7, 2025 | 22.09 | 22.09 | 21.15 | 21.48 | 21.48 | -3.46% | 39,050 |
| Jul 3, 2025 | 21.99 | 22.30 | 21.97 | 22.25 | 22.25 | -1.68% | 27,218 |