Skip to main content
Oriental Land Co., Ltd. (OLCLY)
OTCMKTS · Delayed Price · Currency is USD
22.75
+0.65 (2.94%)
Nov 22, 2024, 4:00 PM EST

Oriental Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 202427.0227.8027.0227.7027.70-0.75%35,924
Aug 26, 202427.9629.1127.7927.9127.91-0.36%15,229
Aug 23, 202427.7128.0127.7028.0128.01-0.04%11,835
Aug 22, 202427.9328.2027.7028.0228.020.39%18,716
Aug 21, 202427.5427.9327.5427.9127.911.38%5,471
Aug 20, 202427.5027.6427.5027.5327.534.00%40,371
Aug 19, 202426.5726.9926.4626.4726.47-0.38%54,010
Aug 16, 202426.3526.5726.3526.5726.571.10%18,100
Aug 15, 202426.3026.3726.2526.2826.28-1.50%32,659
Aug 14, 202426.7026.7626.6526.6826.680.53%18,227
Aug 13, 202426.3326.5426.2926.5426.54-0.52%48,978
Aug 12, 202426.6126.7926.5726.6826.68-0.11%76,469
Aug 9, 202427.0227.3426.5326.7126.71-0.52%45,332
Aug 8, 202426.2626.8925.7926.8526.851.44%141,872
Aug 7, 202426.7727.0326.4726.4726.47-1.42%181,684
Aug 6, 202426.8027.3626.8026.8526.851.78%133,888
Aug 5, 202425.1426.4224.6126.3826.38-0.98%129,375
Aug 2, 202426.8426.8426.3826.6426.64-0.82%54,342
Aug 1, 202427.0127.0226.6426.8626.86-5.02%21,527
Jul 31, 202427.9628.3227.6828.2828.28-0.46%24,840
Jul 30, 202428.3228.8028.1928.4128.41-2.54%39,801
Jul 29, 202429.3429.5729.1529.1529.151.60%65,125
Jul 26, 202428.8729.1728.6028.6928.691.33%112,910
Jul 25, 202428.4228.5028.2628.3128.314.87%39,238
Jul 24, 202428.3728.3726.9827.0027.00-4.80%12,868
Jul 23, 202428.7028.8128.3628.3628.36-2.84%49,505
Jul 22, 202429.1029.1928.7329.1929.192.57%21,904
Jul 19, 202428.5628.5728.4628.4628.46-1.46%10,548
Jul 18, 202429.0729.2228.8628.8828.88-1.29%22,811
Jul 17, 202429.5829.8929.1129.2629.261.21%16,008
Jul 16, 202428.7028.9128.6828.9128.91-0.28%20,991
Jul 15, 202429.1829.2428.9928.9928.99-0.21%12,544
Jul 12, 202428.6829.2028.6829.0529.052.11%40,989
Jul 11, 202428.6828.7428.4028.4528.450.94%29,707
Jul 10, 202428.5829.0428.1528.1928.19-2.34%34,923
Jul 9, 202428.6228.8828.6128.8628.863.42%64,255
Jul 8, 202428.0528.0527.8227.9127.91-2.67%55,373
Jul 5, 202428.6228.6728.5928.6728.672.21%15,182