Skip to main content
Oriental Land Co., Ltd. (OLCLY)
OTCMKTS · Delayed Price · Currency is USD
21.47
-0.24 (-1.11%)
Jan 23, 2025, 3:51 PM EST

Oriental Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202522.2622.2621.3421.7121.711.54%174,244
Jan 21, 202521.3721.4421.3421.3821.380.14%449,319
Jan 17, 202522.0222.0221.2621.3521.35-0.88%143,841
Jan 16, 202521.9021.9021.4621.5421.541.27%116,001
Jan 15, 202521.2421.3021.2021.2721.271.47%71,064
Jan 14, 202521.6821.6820.8220.9620.96-0.14%540,999
Jan 13, 202520.9120.9920.7820.9920.990.48%107,956
Jan 10, 202521.8021.8020.8420.8920.89-1.51%78,769
Jan 8, 202521.5521.6421.1821.2121.21-3.42%58,480
Jan 7, 202521.2122.0921.2121.9621.960.69%189,506
Jan 6, 202521.7521.8621.7221.8121.811.21%157,530
Jan 3, 202522.3522.3521.4521.5521.550.19%90,242
Jan 2, 202521.5721.5721.4721.5121.510.14%46,045
Dec 31, 202421.1921.6320.7521.4821.48-0.42%40,396
Dec 30, 202422.0222.5221.5721.5721.57-1.15%64,918
Dec 27, 202421.6421.8421.6421.8221.821.50%150,624
Dec 26, 202421.3721.5321.0721.5021.500.51%159,601
Dec 24, 202421.0821.4720.8121.3921.390.47%131,787
Dec 23, 202422.1522.1521.2321.2921.29-1.80%196,146
Dec 20, 202420.7321.7820.7321.6821.681.45%102,912
Dec 19, 202421.7822.1821.2821.3721.371.42%158,968
Dec 18, 202420.6721.5020.6721.0721.07-1.54%88,160
Dec 17, 202421.3621.4420.7121.4021.401.86%264,608
Dec 16, 202421.1421.1421.0121.0121.01-3.36%200,124
Dec 13, 202421.3621.7420.9321.7421.74-1.14%155,527
Dec 12, 202422.1122.6021.9921.9921.99-2.14%84,776
Dec 11, 202423.0723.0722.4022.4722.470.09%82,415
Dec 10, 202422.3822.4822.3622.4522.45-0.62%99,822
Dec 9, 202421.8622.7021.8622.5922.59-1.40%110,122
Dec 6, 202423.6623.6622.8722.9122.91-0.09%119,289
Dec 5, 202423.6023.7122.8122.9322.93-0.07%76,199
Dec 4, 202422.9422.9722.8722.9522.95-1.57%22,875
Dec 3, 202423.3723.3923.2723.3123.31-0.19%159,344
Dec 2, 202423.2423.4323.2423.3623.36-1.21%81,632
Nov 29, 202423.5423.6623.5423.6423.641.50%64,405
Nov 27, 202423.3523.4123.2623.2923.292.64%33,625
Nov 26, 202422.6522.7522.5522.6922.690.80%85,408
Nov 25, 202422.5723.2222.5122.5122.51-1.05%74,087
Nov 22, 202423.5723.5721.9222.7522.752.94%109,817
Nov 21, 202423.6523.6522.0722.1022.10-3.62%171,244
Nov 20, 202422.9623.4222.5522.9322.93-0.30%62,044
Nov 19, 202422.8023.0522.7523.0023.00-2.87%314,256
Nov 18, 202423.9023.9023.6123.6823.680.81%161,383
Nov 15, 202424.2424.2923.2723.4923.49-0.53%212,135
Nov 14, 202425.1025.1023.4623.6123.61-1.77%114,865
Nov 13, 202424.9924.9923.9924.0424.04-2.12%114,622
Nov 12, 202425.6325.6324.4424.5624.56-3.69%187,199
Nov 11, 202424.4125.5024.4125.5025.501.92%203,232
Nov 8, 202425.0725.1224.9725.0225.02-1.21%85,315
Nov 7, 202424.8026.0924.8025.3325.333.41%78,823
Nov 6, 202424.3324.4924.2824.4924.49-2.39%20,109
Nov 5, 202424.4225.0923.9425.0925.091.66%96,400
Nov 4, 202424.2824.8024.2124.6824.680.45%138,982
Nov 1, 202424.6824.7124.5424.5724.571.53%93,662
Oct 31, 202424.5625.1024.1024.2024.201.81%73,166
Oct 30, 202422.6823.7722.6823.7723.770.46%34,548
Oct 29, 202423.5623.6623.5323.6623.660.38%70,819
Oct 28, 202423.1923.6222.6923.5723.571.99%63,588
Oct 25, 202423.6123.9823.1123.1123.11-0.90%34,727
Oct 24, 202423.7824.2323.2623.3223.32-0.43%88,821
Oct 23, 202423.3923.4623.3723.4223.42-0.72%92,835
Oct 22, 202423.6923.6923.5523.5923.59-1.00%48,990
Oct 21, 202423.9723.9923.7823.8323.830.50%80,286
Oct 18, 202423.5023.7123.5023.7123.711.24%72,195
Oct 17, 202423.3623.6423.3623.4223.42-1.97%102,848
Oct 16, 202423.8823.9023.8423.8923.89-1.20%74,558
Oct 15, 202424.3424.3724.1824.1824.180.83%117,682
Oct 14, 202424.1924.2423.9823.9823.98-0.70%138,467
Oct 11, 202424.1424.2124.0524.1524.15-1.43%66,028
Oct 10, 202424.4324.5624.4024.5024.50-0.97%43,922
Oct 9, 202424.7624.8224.7324.7424.74-0.48%35,549
Oct 8, 202424.8624.9824.8624.8624.86-1.82%135,319
Oct 7, 202425.4026.5325.3225.3225.32-0.47%76,474
Oct 4, 202425.2325.4525.2325.4425.440.45%32,176
Oct 3, 202425.3325.3925.3125.3325.331.06%57,823
Oct 2, 202425.0025.0624.9825.0625.06-1.65%35,606
Oct 1, 202425.5325.6025.4725.4825.48-0.82%124,864
Sep 30, 202425.8425.8525.6325.6925.69-2.13%99,798
Sep 27, 202426.4326.4526.1826.2526.25-0.76%8,883
Sep 26, 202426.3526.5326.3526.4526.450.99%27,399
Sep 25, 202426.5026.5026.1926.1926.19-1.73%15,536
Sep 24, 202427.0427.5026.5926.6526.65-3.36%22,451
Sep 23, 202428.9928.9927.5027.5827.581.01%22,903
Sep 20, 202428.5128.5127.1427.3027.30-1.59%16,934
Sep 19, 202427.5227.7427.4827.7427.743.05%41,496
Sep 18, 202427.0527.1126.8726.9226.92-3.86%12,639
Sep 17, 202428.2628.8427.5128.0028.002.15%18,226
Sep 16, 202427.8528.4027.3127.4127.410.22%25,190
Sep 13, 202427.3027.3527.2727.3527.35-1.05%20,071
Sep 12, 202427.3727.6427.3727.6427.640.64%38,994
Sep 11, 202427.3827.4927.2727.4727.47-0.31%62,588
Sep 10, 202427.6227.6427.4227.5527.550.84%101,438
Sep 9, 202428.2128.2127.2527.3227.321.56%77,788
Sep 6, 202426.1127.9826.1126.9026.90-1.75%61,770
Sep 5, 202427.3327.4527.2327.3827.380.48%35,035
Sep 4, 202427.2427.4027.2127.2527.252.14%70,548
Sep 3, 202426.6826.8726.5826.6826.68-2.24%90,973
Aug 30, 202426.7027.4826.7027.2927.290.07%69,211
Aug 29, 202427.2127.5026.4927.2727.27-0.47%50,799
Aug 28, 202427.4727.5427.2727.4027.40-1.09%13,960