Oriental Land Co., Ltd. (OLCLY)
OTCMKTS · Delayed Price · Currency is USD
20.15
-1.85 (-8.41%)
Oct 31, 2025, 4:00 PM EDT
Oriental Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 24.41 | 24.45 | 24.40 | 24.45 | 24.45 | 0.83% | 11,790 |
| 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 |