Oriental Land Co., Ltd. (OLCLY)
OTCMKTS · Delayed Price · Currency is USD
19.61
-0.14 (-0.71%)
Nov 24, 2025, 12:40 PM EST
Oriental Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 19.48 | 19.48 | 19.33 | 19.42 | 19.42 | 1.09% | 101,521 |
| Nov 18, 2025 | 19.22 | 19.28 | 19.17 | 19.21 | 19.21 | 0.84% | 169,100 |
| Nov 17, 2025 | 18.52 | 19.18 | 18.52 | 19.05 | 19.05 | -6.02% | 130,105 |
| Nov 14, 2025 | 20.05 | 20.43 | 19.66 | 20.27 | 20.27 | 3.00% | 85,928 |
| Nov 13, 2025 | 19.81 | 19.82 | 19.65 | 19.68 | 19.68 | -0.91% | 87,930 |
| Nov 12, 2025 | 19.84 | 19.94 | 19.80 | 19.86 | 19.86 | -0.05% | 121,560 |
| Nov 11, 2025 | 19.46 | 19.92 | 19.40 | 19.87 | 19.87 | -0.76% | 108,263 |
| Nov 10, 2025 | 19.89 | 20.06 | 19.84 | 20.02 | 20.02 | -0.88% | 127,866 |
| Nov 7, 2025 | 20.22 | 20.24 | 20.17 | 20.20 | 20.20 | 1.30% | 112,128 |
| Nov 6, 2025 | 19.96 | 20.02 | 19.94 | 19.94 | 19.94 | -2.49% | 109,284 |
| Nov 5, 2025 | 20.43 | 20.51 | 20.33 | 20.45 | 20.45 | 1.64% | 130,642 |
| Nov 4, 2025 | 20.32 | 20.34 | 19.95 | 20.12 | 20.12 | 0.05% | 114,633 |
| Nov 3, 2025 | 20.03 | 20.23 | 20.03 | 20.11 | 20.11 | -0.20% | 66,940 |
| Oct 31, 2025 | 20.22 | 20.24 | 20.12 | 20.15 | 20.15 | -8.41% | 23,329 |
| Oct 30, 2025 | 22.67 | 22.73 | 21.32 | 22.00 | 22.00 | -2.78% | 50,135 |
| Oct 29, 2025 | 22.74 | 22.78 | 22.53 | 22.63 | 22.63 | -1.99% | 20,955 |
| Oct 28, 2025 | 23.06 | 23.16 | 23.05 | 23.09 | 23.09 | 1.41% | 30,839 |
| Oct 27, 2025 | 22.74 | 22.77 | 22.69 | 22.77 | 22.77 | -0.13% | 23,639 |
| Oct 24, 2025 | 22.83 | 22.87 | 22.80 | 22.80 | 22.80 | -0.65% | 12,472 |
| Oct 23, 2025 | 22.95 | 23.01 | 22.93 | 22.95 | 22.95 | -1.71% | 32,741 |
| Oct 22, 2025 | 23.37 | 23.41 | 23.34 | 23.35 | 23.35 | -1.48% | 12,106 |
| Oct 21, 2025 | 23.66 | 23.73 | 23.66 | 23.70 | 23.70 | -0.75% | 28,264 |
| Oct 20, 2025 | 23.83 | 23.93 | 23.83 | 23.88 | 23.88 | -0.54% | 16,674 |
| Oct 17, 2025 | 23.96 | 24.02 | 23.92 | 24.01 | 24.01 | 1.27% | 18,265 |
| Oct 16, 2025 | 23.65 | 23.73 | 23.62 | 23.71 | 23.71 | 0.21% | 35,935 |
| Oct 15, 2025 | 24.10 | 24.56 | 23.66 | 23.66 | 23.66 | 0.72% | 13,531 |
| Oct 14, 2025 | 22.97 | 23.52 | 22.97 | 23.49 | 23.49 | 1.08% | 21,645 |
| Oct 13, 2025 | 22.79 | 23.27 | 22.26 | 23.24 | 23.24 | 0.04% | 33,919 |
| Oct 10, 2025 | 23.24 | 23.32 | 23.13 | 23.23 | 23.23 | 0.82% | 21,299 |
| Oct 9, 2025 | 23.40 | 23.40 | 22.95 | 23.04 | 23.04 | 1.68% | 28,278 |
| Oct 8, 2025 | 22.73 | 22.81 | 22.62 | 22.66 | 22.66 | -4.19% | 18,913 |
| Oct 7, 2025 | 24.12 | 24.63 | 23.62 | 23.65 | 23.65 | -1.83% | 20,560 |
| Oct 6, 2025 | 24.18 | 24.24 | 24.09 | 24.09 | 24.09 | 1.48% | 39,612 |
| Oct 3, 2025 | 24.02 | 24.35 | 23.73 | 23.74 | 23.74 | -3.43% | 14,438 |
| Oct 2, 2025 | 23.99 | 24.58 | 23.57 | 24.58 | 24.58 | 0.94% | 11,500 |
| Oct 1, 2025 | 24.38 | 24.39 | 24.30 | 24.35 | 24.35 | 1.50% | 42,125 |
| Sep 30, 2025 | 24.12 | 24.12 | 23.91 | 23.99 | 23.99 | 0.71% | 33,166 |
| Sep 29, 2025 | 23.82 | 23.84 | 23.80 | 23.82 | 23.82 | 0.72% | 18,040 |
| Sep 26, 2025 | 23.61 | 23.67 | 23.60 | 23.65 | 23.65 | -2.71% | 19,432 |
| Sep 25, 2025 | 24.31 | 24.40 | 24.22 | 24.31 | 24.31 | -0.94% | 26,202 |
| Sep 24, 2025 | 25.02 | 25.57 | 24.54 | 24.54 | 24.54 | -1.84% | 19,490 |
| Sep 23, 2025 | 24.99 | 25.48 | 24.72 | 25.00 | 25.00 | 1.42% | 7,963 |
| Sep 22, 2025 | 25.04 | 25.51 | 24.50 | 24.65 | 24.65 | 1.19% | 33,700 |
| Sep 19, 2025 | 24.20 | 24.50 | 24.14 | 24.36 | 24.36 | -3.98% | 24,791 |
| Sep 18, 2025 | 25.37 | 25.37 | 24.70 | 25.37 | 25.37 | 0.16% | 38,800 |
| Sep 17, 2025 | 25.09 | 25.33 | 25.09 | 25.33 | 25.33 | 0.44% | 16,414 |
| Sep 16, 2025 | 24.70 | 25.23 | 24.70 | 25.22 | 25.22 | 3.15% | 11,169 |