Oriental Land Co., Ltd. (OLCLY)
OTCMKTS · Delayed Price · Currency is USD
13.86
-0.10 (-0.72%)
May 12, 2026, 3:54 PM EST
OLCLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 13.74 | 14.20 | 13.62 | 13.79 | 13.79 | -1.22% | 251,893 |
| May 11, 2026 | 14.00 | 14.50 | 13.67 | 13.96 | 13.96 | -2.25% | 257,342 |
| May 8, 2026 | 14.16 | 14.34 | 14.16 | 14.28 | 14.28 | 1.72% | 187,852 |
| May 7, 2026 | 14.08 | 14.18 | 13.83 | 14.04 | 14.04 | -1.82% | 243,906 |
| May 6, 2026 | 14.56 | 14.90 | 14.25 | 14.30 | 14.30 | 2.80% | 43,180 |
| May 5, 2026 | 13.64 | 14.16 | 13.62 | 13.91 | 13.91 | -0.36% | 66,278 |
| May 4, 2026 | 13.92 | 14.20 | 13.71 | 13.96 | 13.96 | -0.92% | 85,183 |
| May 1, 2026 | 13.80 | 14.25 | 13.80 | 14.09 | 14.09 | 1.00% | 26,177 |
| Apr 30, 2026 | 13.99 | 14.26 | 13.66 | 13.95 | 13.95 | -2.96% | 254,284 |
| Apr 29, 2026 | 14.69 | 14.79 | 14.10 | 14.38 | 14.38 | -2.14% | 91,543 |
| Apr 28, 2026 | 15.01 | 15.17 | 14.69 | 14.69 | 14.69 | -1.21% | 165,268 |
| Apr 27, 2026 | 14.90 | 15.32 | 14.42 | 14.87 | 14.87 | -0.87% | 240,621 |
| Apr 24, 2026 | 14.59 | 15.59 | 14.59 | 15.00 | 15.00 | -2.79% | 114,593 |
| Apr 23, 2026 | 15.57 | 15.91 | 15.02 | 15.43 | 15.43 | -4.28% | 185,272 |
| Apr 22, 2026 | 16.48 | 16.71 | 16.11 | 16.12 | 16.12 | -0.56% | 61,954 |
| Apr 21, 2026 | 16.90 | 16.90 | 15.81 | 16.21 | 16.21 | -2.29% | 74,758 |
| Apr 20, 2026 | 16.65 | 17.28 | 16.20 | 16.59 | 16.59 | -0.42% | 139,247 |
| Apr 17, 2026 | 16.09 | 16.79 | 16.03 | 16.66 | 16.66 | 1.22% | 105,258 |
| Apr 16, 2026 | 16.60 | 16.80 | 16.38 | 16.46 | 16.46 | -0.42% | 88,609 |
| Apr 15, 2026 | 17.23 | 17.23 | 16.03 | 16.53 | 16.53 | 2.80% | 152,022 |
| Apr 14, 2026 | 16.05 | 16.11 | 16.01 | 16.08 | 16.08 | -1.47% | 128,360 |
| Apr 13, 2026 | 16.24 | 16.35 | 16.20 | 16.32 | 16.32 | - | 172,609 |
| Apr 10, 2026 | 16.91 | 17.01 | 16.32 | 16.32 | 16.32 | -0.49% | 64,803 |
| Apr 9, 2026 | 16.41 | 16.47 | 16.24 | 16.40 | 16.40 | -2.96% | 120,683 |
| Apr 8, 2026 | 16.90 | 16.90 | 16.82 | 16.90 | 16.90 | 2.18% | 83,221 |
| Apr 7, 2026 | 16.48 | 16.54 | 16.41 | 16.54 | 16.54 | -1.43% | 215,475 |
| Apr 6, 2026 | 17.46 | 17.46 | 16.71 | 16.78 | 16.78 | -2.62% | 122,257 |
| Apr 2, 2026 | 17.45 | 17.48 | 17.18 | 17.23 | 17.23 | -0.17% | 63,141 |
| Apr 1, 2026 | 17.24 | 17.32 | 17.19 | 17.26 | 17.26 | 1.17% | 72,942 |
| Mar 31, 2026 | 16.97 | 17.13 | 16.93 | 17.06 | 17.06 | 3.90% | 216,216 |
| Mar 30, 2026 | 16.47 | 16.57 | 16.42 | 16.42 | 16.42 | -1.31% | 144,902 |
| Mar 27, 2026 | 16.50 | 16.78 | 16.40 | 16.64 | 16.64 | -0.31% | 101,896 |
| Mar 26, 2026 | 16.85 | 16.86 | 16.69 | 16.69 | 16.69 | -0.83% | 143,353 |
| Mar 25, 2026 | 16.90 | 17.20 | 16.79 | 16.83 | 16.83 | -0.30% | 205,819 |
| Mar 24, 2026 | 16.85 | 16.96 | 16.77 | 16.88 | 16.88 | -0.24% | 246,622 |
| Mar 23, 2026 | 16.68 | 17.02 | 16.68 | 16.92 | 16.92 | - | 162,694 |
| Mar 20, 2026 | 17.11 | 17.11 | 16.78 | 16.92 | 16.92 | -1.66% | 142,500 |
| Mar 19, 2026 | 17.11 | 17.26 | 17.08 | 17.21 | 17.21 | -1.85% | 59,459 |
| Mar 18, 2026 | 17.67 | 17.67 | 17.51 | 17.53 | 17.53 | -0.79% | 105,449 |
| Mar 17, 2026 | 17.70 | 17.71 | 17.62 | 17.67 | 17.67 | 1.20% | 189,106 |
| Mar 16, 2026 | 17.40 | 17.46 | 17.33 | 17.46 | 17.46 | 0.58% | 195,449 |
| Mar 13, 2026 | 17.50 | 17.51 | 17.35 | 17.36 | 17.36 | -0.29% | 171,132 |
| Mar 12, 2026 | 17.55 | 17.55 | 17.37 | 17.41 | 17.41 | -2.19% | 147,993 |
| Mar 11, 2026 | 17.80 | 17.90 | 17.70 | 17.80 | 17.80 | -0.11% | 170,387 |
| Mar 10, 2026 | 18.72 | 18.72 | 17.75 | 17.82 | 17.82 | -1.71% | 205,902 |
| Mar 9, 2026 | 17.91 | 18.13 | 17.81 | 18.13 | 18.13 | 3.38% | 228,635 |
| Mar 6, 2026 | 17.06 | 17.61 | 17.06 | 17.54 | 17.54 | 0.96% | 109,241 |
| Mar 5, 2026 | 17.03 | 17.91 | 17.03 | 17.37 | 17.37 | -3.77% | 177,077 |
| Mar 4, 2026 | 17.81 | 18.07 | 17.81 | 18.05 | 18.05 | 5.68% | 106,243 |
| Mar 3, 2026 | 16.84 | 17.11 | 16.80 | 17.08 | 17.08 | -2.95% | 91,227 |