Oriental Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	22.11	22.20	22.00	22.00	-	-1.61%	2,927
Apr 22, 2025	23.07	23.07	21.57	22.36	22.36	1.04%	112,060
Apr 21, 2025	22.39	22.76	22.00	22.13	22.13	2.22%	32,923
Apr 17, 2025	21.15	21.65	20.68	21.65	21.65	-0.94%	20,346
Apr 16, 2025	22.21	22.21	21.80	21.86	21.86	0.67%	38,208
Apr 15, 2025	21.66	21.76	21.66	21.71	21.71	-0.28%	75,668
Apr 14, 2025	21.60	22.13	21.60	21.77	21.77	0.09%	46,017
Apr 11, 2025	21.19	21.75	21.19	21.75	21.75	2.40%	104,434
Apr 10, 2025	21.17	21.37	20.82	21.24	21.24	1.34%	98,529
Apr 9, 2025	20.58	21.29	19.23	20.96	20.96	4.85%	189,087
Apr 8, 2025	20.36	20.62	19.36	19.99	19.99	0.10%	149,841
Apr 7, 2025	20.94	20.94	19.69	19.97	19.97	3.63%	190,371
Apr 4, 2025	18.51	19.57	18.37	19.27	19.27	0.84%	96,402
Apr 3, 2025	19.29	19.31	18.99	19.11	19.11	-0.16%	76,344
Apr 2, 2025	18.40	19.19	18.40	19.14	19.14	-2.25%	68,329
Apr 1, 2025	19.56	21.06	19.44	19.58	19.58	-1.81%	197,134
Mar 31, 2025	21.17	21.17	19.66	19.94	19.94	-1.09%	80,165
Mar 28, 2025	20.87	20.87	20.04	20.16	20.16	-1.71%	112,826
Mar 27, 2025	20.49	20.55	20.44	20.51	20.51	0.20%	68,626
Mar 26, 2025	20.50	20.55	20.43	20.47	20.47	-1.78%	50,982
Mar 25, 2025	20.99	22.05	20.71	20.84	20.84	0.43%	84,701
Mar 24, 2025	20.69	20.75	20.65	20.75	20.75	-0.38%	90,212
Mar 21, 2025	20.88	20.88	20.75	20.83	20.83	-1.80%	62,135
Mar 20, 2025	21.13	21.23	21.13	21.21	21.21	-0.41%	8,363
Mar 19, 2025	22.20	22.70	21.09	21.30	21.30	0.90%	55,775
Mar 18, 2025	23.15	23.15	20.61	21.11	21.11	0.09%	86,911
Mar 17, 2025	21.46	22.65	20.95	21.09	21.09	-0.05%	89,786
Mar 14, 2025	21.01	21.18	21.01	21.10	21.10	0.21%	97,627
Mar 13, 2025	21.01	21.09	20.75	21.06	21.06	0.14%	42,176
Mar 12, 2025	20.95	21.05	20.77	21.03	21.03	-2.07%	46,458
Mar 11, 2025	21.26	21.58	21.26	21.47	21.47	-1.51%	99,554
Mar 10, 2025	22.12	22.16	21.80	21.80	21.80	3.61%	74,199
Mar 7, 2025	20.21	21.11	20.21	21.04	21.04	2.04%	73,652
Mar 6, 2025	19.71	20.65	19.71	20.62	20.62	-1.22%	56,403
Mar 5, 2025	20.77	20.90	20.76	20.88	20.88	1.19%	37,705
Mar 4, 2025	20.71	20.76	20.37	20.63	20.63	1.03%	100,048
Mar 3, 2025	21.06	21.06	20.34	20.42	20.42	-0.73%	105,793
Feb 28, 2025	20.44	20.58	20.40	20.57	20.57	-0.19%	106,178
Feb 27, 2025	20.40	20.79	20.02	20.61	20.61	-1.34%	44,211
Feb 26, 2025	20.92	21.01	20.88	20.89	20.89	2.25%	150,173
Feb 25, 2025	20.40	20.50	19.91	20.43	20.43	1.65%	218,441
Feb 24, 2025	20.04	20.14	20.00	20.10	20.10	-0.16%	233,428
Feb 21, 2025	20.19	20.20	20.13	20.13	20.13	-1.17%	79,240
Feb 20, 2025	20.20	20.41	20.20	20.37	20.37	-0.89%	41,317
Feb 19, 2025	20.50	21.48	20.43	20.55	20.55	-1.91%	116,330
Feb 18, 2025	21.15	21.15	20.90	20.95	20.95	-0.88%	79,269
Feb 14, 2025	21.16	21.17	21.11	21.14	21.14	-0.82%	36,364
Feb 13, 2025	21.07	21.32	21.07	21.31	21.31	2.06%	81,350
Feb 12, 2025	20.76	20.89	20.75	20.88	20.88	-3.38%	71,727
Feb 11, 2025	21.93	22.40	21.45	21.61	21.61	0.23%	29,555