Oriental Land Co., Ltd. (OLCLY)
OTCMKTS
· Delayed Price · Currency is USD
19.16
-0.43 (-2.17%)
Apr 2, 2025, 3:50 PM EST
Oriental Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 19.56 | 21.06 | 19.44 | 19.58 | 19.58 | -1.81% | 197,134 |
| Mar 31, 2025 | 21.17 | 21.17 | 19.66 | 19.94 | 19.94 | -1.09% | 80,165 |
| Mar 28, 2025 | 20.87 | 20.87 | 20.04 | 20.16 | 20.16 | -1.71% | 112,826 |
| Mar 27, 2025 | 20.49 | 20.55 | 20.44 | 20.51 | 20.51 | 0.20% | 68,626 |
| Mar 26, 2025 | 20.50 | 20.55 | 20.43 | 20.47 | 20.47 | -1.78% | 50,982 |
| Mar 25, 2025 | 20.99 | 22.05 | 20.71 | 20.84 | 20.84 | 0.43% | 84,701 |
| Mar 24, 2025 | 20.69 | 20.75 | 20.65 | 20.75 | 20.75 | -0.38% | 90,212 |
| Mar 21, 2025 | 20.88 | 20.88 | 20.75 | 20.83 | 20.83 | -1.80% | 62,135 |
| Mar 20, 2025 | 21.13 | 21.23 | 21.13 | 21.21 | 21.21 | -0.41% | 8,363 |
| Mar 19, 2025 | 22.20 | 22.70 | 21.09 | 21.30 | 21.30 | 0.90% | 55,775 |
| Mar 18, 2025 | 23.15 | 23.15 | 20.61 | 21.11 | 21.11 | 0.09% | 86,911 |
| Mar 17, 2025 | 21.46 | 22.65 | 20.95 | 21.09 | 21.09 | -0.05% | 89,786 |
| Mar 14, 2025 | 21.01 | 21.18 | 21.01 | 21.10 | 21.10 | 0.21% | 97,627 |
| Mar 13, 2025 | 21.01 | 21.09 | 20.75 | 21.06 | 21.06 | 0.14% | 42,176 |
| Mar 12, 2025 | 20.95 | 21.05 | 20.77 | 21.03 | 21.03 | -2.07% | 46,458 |
| Mar 11, 2025 | 21.26 | 21.58 | 21.26 | 21.47 | 21.47 | -1.51% | 99,554 |
| Mar 10, 2025 | 22.12 | 22.16 | 21.80 | 21.80 | 21.80 | 3.61% | 74,199 |
| Mar 7, 2025 | 20.21 | 21.11 | 20.21 | 21.04 | 21.04 | 2.04% | 73,652 |
| Mar 6, 2025 | 19.71 | 20.65 | 19.71 | 20.62 | 20.62 | -1.22% | 56,403 |
| Mar 5, 2025 | 20.77 | 20.90 | 20.76 | 20.88 | 20.88 | 1.19% | 37,705 |
| Mar 4, 2025 | 20.71 | 20.76 | 20.37 | 20.63 | 20.63 | 1.03% | 100,048 |
| Mar 3, 2025 | 21.06 | 21.06 | 20.34 | 20.42 | 20.42 | -0.73% | 105,793 |
| Feb 28, 2025 | 20.44 | 20.58 | 20.40 | 20.57 | 20.57 | -0.19% | 106,178 |
| Feb 27, 2025 | 20.40 | 20.79 | 20.02 | 20.61 | 20.61 | -1.34% | 44,211 |
| Feb 26, 2025 | 20.92 | 21.01 | 20.88 | 20.89 | 20.89 | 2.25% | 150,173 |
| Feb 25, 2025 | 20.40 | 20.50 | 19.91 | 20.43 | 20.43 | 1.65% | 218,441 |
| Feb 24, 2025 | 20.04 | 20.14 | 20.00 | 20.10 | 20.10 | -0.16% | 233,428 |
| Feb 21, 2025 | 20.19 | 20.20 | 20.13 | 20.13 | 20.13 | -1.17% | 79,240 |
| Feb 20, 2025 | 20.20 | 20.41 | 20.20 | 20.37 | 20.37 | -0.89% | 41,317 |
| Feb 19, 2025 | 20.50 | 21.48 | 20.43 | 20.55 | 20.55 | -1.91% | 116,330 |
| Feb 18, 2025 | 21.15 | 21.15 | 20.90 | 20.95 | 20.95 | -0.88% | 79,269 |
| Feb 14, 2025 | 21.16 | 21.17 | 21.11 | 21.14 | 21.14 | -0.82% | 36,364 |
| Feb 13, 2025 | 21.07 | 21.32 | 21.07 | 21.31 | 21.31 | 2.06% | 81,350 |
| Feb 12, 2025 | 20.76 | 20.89 | 20.75 | 20.88 | 20.88 | -3.38% | 71,727 |
| Feb 11, 2025 | 21.93 | 22.40 | 21.45 | 21.61 | 21.61 | 0.23% | 29,555 |
| Feb 10, 2025 | 20.86 | 21.57 | 20.86 | 21.56 | 21.56 | -2.82% | 62,317 |
| Feb 7, 2025 | 22.26 | 22.27 | 22.13 | 22.19 | 22.19 | -1.40% | 47,479 |
| Feb 6, 2025 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 0.13% | 55,263 |
| Feb 5, 2025 | 22.87 | 23.30 | 22.36 | 22.47 | 22.47 | -1.70% | 81,469 |
| Feb 4, 2025 | 22.59 | 22.86 | 22.59 | 22.86 | 22.86 | 0.70% | 42,086 |
| Feb 3, 2025 | 22.57 | 22.84 | 22.57 | 22.70 | 22.70 | 1.11% | 54,558 |
| Jan 31, 2025 | 23.00 | 23.20 | 22.45 | 22.45 | 22.45 | -7.99% | 11,600 |
| Jan 30, 2025 | 23.64 | 24.40 | 23.56 | 24.40 | 24.40 | 1.79% | 22,797 |
| Jan 29, 2025 | 24.14 | 24.72 | 23.58 | 23.97 | 23.97 | 0.29% | 58,394 |
| Jan 28, 2025 | 23.69 | 23.90 | 23.61 | 23.90 | 23.90 | 5.24% | 64,886 |
| Jan 27, 2025 | 22.68 | 22.75 | 22.68 | 22.71 | 22.71 | 2.95% | 99,906 |
| Jan 24, 2025 | 22.77 | 23.65 | 21.96 | 22.06 | 22.06 | 1.01% | 95,803 |
| Jan 23, 2025 | 21.20 | 21.84 | 21.20 | 21.84 | 21.84 | 0.60% | 152,386 |
| Jan 22, 2025 | 22.26 | 22.26 | 21.34 | 21.71 | 21.71 | 1.54% | 174,244 |
| Jan 21, 2025 | 21.37 | 21.44 | 21.34 | 21.38 | 21.38 | 0.14% | 449,319 |