Oriental Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	17.22	17.28	17.20	17.28	17.28	-2.81%	118,999
Feb 2, 2026	17.78	17.81	17.71	17.78	17.78	1.54%	144,507
Jan 30, 2026	17.56	17.63	17.47	17.51	17.51	-3.31%	131,436
Jan 29, 2026	17.77	18.97	17.33	18.11	18.11	1.80%	100,725
Jan 28, 2026	17.82	17.91	17.72	17.79	17.79	-1.39%	113,121
Jan 27, 2026	17.94	18.04	17.91	18.04	18.04	-1.26%	61,659
Jan 26, 2026	18.02	18.31	17.69	18.27	18.27	2.87%	86,486
Jan 23, 2026	17.64	17.80	17.56	17.76	17.76	0.68%	136,306
Jan 22, 2026	18.22	18.22	17.52	17.64	17.64	-0.45%	192,000
Jan 21, 2026	17.68	17.75	17.58	17.72	17.72	-0.62%	156,464
Jan 20, 2026	17.87	17.88	17.81	17.83	17.83	0.28%	138,264
Jan 16, 2026	17.73	17.80	17.73	17.78	17.78	-1.17%	99,379
Jan 15, 2026	18.07	18.08	17.99	17.99	17.99	-1.05%	92,173
Jan 14, 2026	18.29	18.30	18.13	18.18	18.18	-0.44%	78,112
Jan 13, 2026	18.26	18.30	18.20	18.26	18.26	-1.62%	58,684
Jan 12, 2026	19.32	19.47	18.55	18.56	18.56	0.92%	48,624
Jan 9, 2026	18.33	18.57	18.31	18.39	18.39	-0.65%	33,752
Jan 8, 2026	18.53	18.55	18.51	18.51	18.51	-0.75%	55,025
Jan 7, 2026	18.66	18.66	18.62	18.65	18.65	2.60%	30,172
Jan 6, 2026	18.62	18.91	18.16	18.18	18.18	-0.78%	95,064
Jan 5, 2026	17.56	18.32	17.56	18.32	18.32	-1.08%	159,693
Jan 2, 2026	18.56	18.62	18.42	18.52	18.52	0.38%	87,716
Dec 31, 2025	18.81	19.22	18.42	18.45	18.45	-0.22%	26,697
Dec 30, 2025	18.52	18.57	18.49	18.49	18.49	0.38%	73,703
Dec 29, 2025	18.39	18.43	18.37	18.42	18.42	-0.86%	146,887
Dec 26, 2025	18.59	18.64	18.53	18.58	18.58	0.32%	61,229
Dec 24, 2025	18.56	18.58	17.89	18.52	18.52	-0.16%	23,727
Dec 23, 2025	18.28	18.59	17.92	18.55	18.55	1.03%	89,071
Dec 22, 2025	19.02	19.02	18.29	18.36	18.36	0.33%	103,409
Dec 19, 2025	18.00	18.58	18.00	18.30	18.30	-0.11%	80,156
Dec 18, 2025	18.00	18.43	17.65	18.32	18.32	1.78%	105,107
Dec 17, 2025	18.05	18.53	17.96	18.00	18.00	-2.91%	48,065
Dec 16, 2025	18.98	18.98	18.36	18.54	18.54	0.71%	102,525
Dec 15, 2025	18.12	18.45	18.11	18.41	18.41	0.99%	120,545
Dec 12, 2025	18.28	18.32	18.22	18.23	18.23	1.22%	64,674
Dec 11, 2025	18.02	18.04	17.98	18.01	18.01	-0.83%	120,753
Dec 10, 2025	18.07	18.17	18.02	18.16	18.16	0.28%	55,510
Dec 9, 2025	18.83	18.92	18.10	18.11	18.11	-2.21%	118,673
Dec 8, 2025	18.51	18.52	18.43	18.52	18.52	-0.86%	99,792
Dec 5, 2025	18.63	18.68	18.59	18.68	18.68	-1.37%	64,670
Dec 4, 2025	18.98	18.99	18.89	18.94	18.94	2.05%	76,614
Dec 3, 2025	18.54	18.61	18.51	18.56	18.56	-0.80%	105,881
Dec 2, 2025	18.73	18.77	18.54	18.71	18.71	-0.69%	216,008
Dec 1, 2025	18.87	18.90	18.79	18.84	18.84	-1.87%	222,244
Nov 28, 2025	19.19	19.21	19.15	19.20	19.20	-0.83%	15,324
Nov 26, 2025	19.36	19.38	19.29	19.36	19.36	0.83%	49,855
Nov 25, 2025	19.52	19.80	19.18	19.20	19.20	-2.09%	138,424
Nov 24, 2025	19.68	19.85	19.53	19.61	19.61	-0.71%	132,544
Nov 21, 2025	19.51	19.75	19.47	19.75	19.75	5.33%	119,223
Nov 20, 2025	19.22	19.25	18.73	18.75	18.75	-3.45%	161,110