Oriental Land Co., Ltd. (OLCLY)
OTCMKTS · Delayed Price · Currency is USD
16.92
-0.28 (-1.66%)
At close: Mar 20, 2026
Oriental Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 17.11 | 17.11 | 16.78 | 16.92 | 16.92 | -1.66% | 142,500 |
| Mar 19, 2026 | 17.11 | 17.26 | 17.08 | 17.21 | 17.21 | -1.85% | 59,459 |
| Mar 18, 2026 | 17.67 | 17.67 | 17.51 | 17.53 | 17.53 | -0.79% | 105,449 |
| Mar 17, 2026 | 17.70 | 17.71 | 17.62 | 17.67 | 17.67 | 1.20% | 189,106 |
| Mar 16, 2026 | 17.40 | 17.46 | 17.33 | 17.46 | 17.46 | 0.58% | 195,449 |
| Mar 13, 2026 | 17.50 | 17.51 | 17.35 | 17.36 | 17.36 | -0.29% | 171,132 |
| Mar 12, 2026 | 17.55 | 17.55 | 17.37 | 17.41 | 17.41 | -2.19% | 147,993 |
| Mar 11, 2026 | 17.80 | 17.90 | 17.70 | 17.80 | 17.80 | -0.11% | 170,387 |
| Mar 10, 2026 | 18.72 | 18.72 | 17.75 | 17.82 | 17.82 | -1.71% | 205,902 |
| Mar 9, 2026 | 17.91 | 18.13 | 17.81 | 18.13 | 18.13 | 3.38% | 228,635 |
| Mar 6, 2026 | 17.06 | 17.61 | 17.06 | 17.54 | 17.54 | 0.96% | 109,241 |
| Mar 5, 2026 | 17.03 | 17.91 | 17.03 | 17.37 | 17.37 | -3.77% | 177,077 |
| Mar 4, 2026 | 17.81 | 18.07 | 17.81 | 18.05 | 18.05 | 5.68% | 106,243 |
| Mar 3, 2026 | 16.84 | 17.11 | 16.80 | 17.08 | 17.08 | -2.95% | 91,227 |
| Mar 2, 2026 | 17.58 | 17.63 | 17.54 | 17.60 | 17.60 | -1.95% | 114,290 |
| Feb 27, 2026 | 18.00 | 18.01 | 17.95 | 17.95 | 17.95 | -0.61% | 89,634 |
| Feb 26, 2026 | 18.08 | 18.13 | 18.01 | 18.06 | 18.06 | 1.35% | 65,004 |
| Feb 25, 2026 | 17.88 | 18.05 | 17.73 | 17.82 | 17.82 | 1.89% | 77,285 |
| Feb 24, 2026 | 17.97 | 17.97 | 17.41 | 17.49 | 17.49 | -0.34% | 120,335 |
| Feb 23, 2026 | 17.65 | 17.65 | 17.48 | 17.55 | 17.55 | 0.17% | 121,975 |
| Feb 20, 2026 | 17.40 | 17.52 | 17.39 | 17.52 | 17.52 | -1.07% | 51,720 |
| Feb 19, 2026 | 17.65 | 17.72 | 17.65 | 17.71 | 17.71 | -0.99% | 53,622 |
| Feb 18, 2026 | 17.89 | 17.96 | 17.85 | 17.89 | 17.89 | 0.21% | 134,587 |
| Feb 17, 2026 | 17.67 | 17.85 | 17.26 | 17.85 | 17.85 | -3.46% | 112,009 |
| Feb 13, 2026 | 18.35 | 18.49 | 17.77 | 18.49 | 18.49 | 1.32% | 60,197 |
| Feb 12, 2026 | 17.60 | 18.34 | 17.60 | 18.25 | 18.25 | 0.72% | 79,927 |
| Feb 11, 2026 | 18.12 | 18.15 | 18.06 | 18.12 | 18.12 | 1.06% | 29,163 |
| Feb 10, 2026 | 17.99 | 18.03 | 17.93 | 17.93 | 17.93 | 1.07% | 106,132 |
| Feb 9, 2026 | 17.94 | 18.26 | 17.65 | 17.74 | 17.74 | 0.28% | 156,066 |
| Feb 6, 2026 | 17.05 | 17.71 | 17.05 | 17.69 | 17.69 | 1.49% | 108,332 |
| Feb 5, 2026 | 17.77 | 17.77 | 17.25 | 17.43 | 17.43 | 2.59% | 201,291 |
| Feb 4, 2026 | 17.00 | 17.02 | 16.92 | 16.99 | 16.99 | -1.68% | 100,868 |
| 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 |