Oriental Land Co., Ltd. (OLCLY)
OTCMKTS
· Delayed Price · Currency is USD
21.28
-0.20 (-0.93%)
Jul 9, 2025, 3:42 PM EDT
Oriental Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 21.12 | 21.25 | 20.95 | 21.23 | - | -1.16% | 2,801 |
| Jul 8, 2025 | 21.68 | 22.30 | 21.38 | 21.48 | 21.48 | - | 76,467 |
| Jul 7, 2025 | 22.09 | 22.09 | 21.15 | 21.48 | 21.48 | -3.46% | 39,050 |
| Jul 3, 2025 | 21.99 | 22.30 | 21.97 | 22.25 | 22.25 | -1.68% | 27,218 |
| Jul 2, 2025 | 24.72 | 24.72 | 22.55 | 22.63 | 22.63 | 1.71% | 48,338 |
| Jul 1, 2025 | 21.80 | 22.32 | 21.80 | 22.25 | 22.25 | -3.15% | 64,568 |
| Jun 30, 2025 | 22.63 | 22.99 | 22.59 | 22.97 | 22.97 | 1.43% | 29,661 |
| Jun 27, 2025 | 23.15 | 23.60 | 22.65 | 22.65 | 22.65 | 0.62% | 57,971 |
| Jun 26, 2025 | 22.43 | 22.52 | 22.40 | 22.51 | 22.51 | 2.20% | 14,456 |
| Jun 25, 2025 | 21.64 | 22.05 | 21.64 | 22.03 | 22.03 | -0.70% | 14,948 |
| Jun 24, 2025 | 22.51 | 22.54 | 22.12 | 22.18 | 22.18 | 1.60% | 30,204 |
| Jun 23, 2025 | 21.47 | 21.83 | 21.47 | 21.83 | 21.83 | -0.05% | 53,180 |
| Jun 20, 2025 | 21.53 | 22.00 | 21.53 | 21.84 | 21.84 | -4.29% | 31,083 |
| Jun 18, 2025 | 22.79 | 23.74 | 22.73 | 22.82 | 22.82 | 0.04% | 29,961 |
| Jun 17, 2025 | 22.92 | 22.94 | 22.81 | 22.81 | 22.81 | 3.54% | 72,502 |
| Jun 16, 2025 | 21.72 | 22.21 | 21.72 | 22.03 | 22.03 | 0.23% | 57,235 |
| Jun 13, 2025 | 22.27 | 22.27 | 21.98 | 21.98 | 21.98 | -1.43% | 14,196 |
| Jun 12, 2025 | 22.71 | 23.05 | 22.30 | 22.30 | 22.30 | -1.20% | 6,472 |
| Jun 11, 2025 | 22.58 | 22.68 | 22.57 | 22.57 | 22.57 | 1.99% | 28,811 |
| Jun 10, 2025 | 23.41 | 23.41 | 22.09 | 22.13 | 22.13 | -1.29% | 23,645 |
| Jun 9, 2025 | 22.37 | 22.42 | 22.35 | 22.42 | 22.42 | -1.02% | 11,224 |
| Jun 6, 2025 | 22.68 | 22.86 | 22.64 | 22.65 | 22.65 | 3.71% | 11,625 |
| Jun 5, 2025 | 22.28 | 22.28 | 21.84 | 21.84 | 21.84 | -1.56% | 12,051 |
| Jun 4, 2025 | 22.34 | 22.34 | 22.12 | 22.19 | 22.19 | -0.38% | 6,226 |
| Jun 3, 2025 | 22.27 | 22.64 | 22.17 | 22.27 | 22.27 | -0.04% | 12,139 |
| Jun 2, 2025 | 22.22 | 22.49 | 22.11 | 22.28 | 22.28 | 0.18% | 9,352 |
| May 30, 2025 | 22.16 | 22.24 | 22.14 | 22.24 | 22.24 | 2.21% | 11,294 |
| May 29, 2025 | 21.97 | 22.06 | 21.76 | 21.76 | 21.76 | 1.21% | 37,280 |
| May 28, 2025 | 20.78 | 22.15 | 20.78 | 21.50 | 21.50 | -2.43% | 41,074 |
| May 27, 2025 | 21.55 | 22.06 | 21.13 | 22.04 | 22.04 | 1.78% | 21,503 |
| May 23, 2025 | 20.81 | 21.71 | 20.81 | 21.65 | 21.65 | 0.21% | 11,115 |
| May 22, 2025 | 21.10 | 21.68 | 21.03 | 21.61 | 21.61 | -2.42% | 20,460 |
| May 21, 2025 | 22.20 | 23.11 | 22.14 | 22.14 | 22.14 | -0.32% | 17,146 |
| May 20, 2025 | 22.00 | 22.24 | 21.52 | 22.21 | 22.21 | -0.72% | 32,776 |
| May 19, 2025 | 23.22 | 23.22 | 22.35 | 22.37 | 22.37 | -3.66% | 43,270 |
| May 16, 2025 | 22.43 | 23.33 | 22.43 | 23.22 | 23.22 | 1.66% | 69,919 |
| May 15, 2025 | 23.67 | 23.67 | 22.81 | 22.84 | 22.84 | 2.47% | 19,556 |
| May 14, 2025 | 22.13 | 22.44 | 21.86 | 22.29 | 22.29 | 0.18% | 66,958 |
| May 13, 2025 | 23.03 | 23.03 | 22.16 | 22.25 | 22.25 | -1.11% | 84,610 |
| May 12, 2025 | 22.49 | 22.64 | 22.44 | 22.50 | 22.50 | -0.31% | 13,823 |
| May 9, 2025 | 22.68 | 22.68 | 22.56 | 22.57 | 22.57 | -2.04% | 14,591 |
| May 8, 2025 | 23.15 | 23.17 | 23.04 | 23.04 | 23.04 | 1.90% | 10,480 |
| May 7, 2025 | 22.69 | 22.72 | 22.61 | 22.61 | 22.61 | 2.24% | 17,274 |
| May 6, 2025 | 22.14 | 22.27 | 22.10 | 22.12 | 22.12 | 0.39% | 13,186 |
| May 5, 2025 | 22.21 | 22.21 | 22.02 | 22.03 | 22.03 | 0.50% | 18,603 |
| May 2, 2025 | 23.33 | 23.95 | 21.80 | 21.92 | 21.92 | 4.63% | 30,849 |
| May 1, 2025 | 20.99 | 21.06 | 20.91 | 20.95 | 20.95 | -0.99% | 82,194 |
| Apr 30, 2025 | 21.08 | 21.16 | 20.94 | 21.16 | 21.16 | -5.54% | 21,713 |
| Apr 29, 2025 | 22.89 | 23.57 | 22.15 | 22.40 | 22.40 | -4.36% | 18,666 |
| Apr 28, 2025 | 23.43 | 24.00 | 23.00 | 23.42 | 23.42 | 9.75% | 26,524 |