Olam Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.96	0.96	0.94	0.95	0.95	-1.04%	2,649,100
Feb 12, 2026	0.96	0.97	0.96	0.96	0.96	-	2,524,900
Feb 11, 2026	0.97	0.97	0.96	0.96	0.96	-1.03%	3,541,000
Feb 10, 2026	0.94	0.98	0.94	0.97	0.97	2.11%	7,245,400
Feb 9, 2026	0.94	0.96	0.94	0.95	0.95	0.53%	3,405,100
Feb 6, 2026	0.95	0.96	0.94	0.95	0.95	-0.53%	4,289,500
Feb 5, 2026	0.92	0.96	0.91	0.95	0.95	3.83%	10,897,700
Feb 4, 2026	0.90	0.93	0.90	0.92	0.92	1.67%	5,503,300
Feb 3, 2026	0.89	0.90	0.89	0.90	0.90	1.69%	2,719,400
Feb 2, 2026	0.89	0.90	0.88	0.89	0.89	-0.56%	3,536,100
Jan 30, 2026	0.89	0.89	0.89	0.89	0.89	-	2,338,000
Jan 29, 2026	0.90	0.90	0.89	0.89	0.89	-	2,617,500
Jan 28, 2026	0.91	0.91	0.89	0.89	0.89	-2.20%	7,405,300
Jan 27, 2026	0.91	0.91	0.91	0.91	0.91	-	6,344,700
Jan 26, 2026	0.92	0.92	0.91	0.91	0.91	-0.55%	2,636,700
Jan 23, 2026	0.92	0.92	0.91	0.92	0.92	-	2,020,700
Jan 22, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	3,894,500
Jan 21, 2026	0.91	0.91	0.91	0.91	0.91	-0.55%	3,650,800
Jan 20, 2026	0.91	0.91	0.91	0.91	0.91	0.55%	2,360,000
Jan 19, 2026	0.91	0.92	0.91	0.91	0.91	-1.09%	2,062,100
Jan 16, 2026	0.93	0.93	0.91	0.92	0.92	-1.08%	4,835,000
Jan 15, 2026	0.94	0.94	0.92	0.93	0.93	-1.07%	4,398,700
Jan 14, 2026	0.94	0.94	0.93	0.94	0.94	-0.53%	4,209,900
Jan 13, 2026	0.94	0.95	0.94	0.94	0.94	0.53%	2,228,100
Jan 12, 2026	0.94	0.94	0.94	0.94	0.94	-0.53%	1,950,400
Jan 9, 2026	0.95	0.95	0.94	0.94	0.94	-1.05%	1,562,800
Jan 8, 2026	0.95	0.96	0.95	0.95	0.95	-	1,362,800
Jan 7, 2026	0.96	0.96	0.95	0.95	0.95	-0.52%	1,668,400
Jan 6, 2026	0.95	0.96	0.95	0.96	0.96	0.53%	2,474,700
Jan 5, 2026	0.96	0.96	0.95	0.95	0.95	-	1,417,300
Jan 2, 2026	0.96	0.96	0.95	0.95	0.95	-1.04%	593,700
Dec 31, 2025	0.95	0.96	0.95	0.96	0.96	1.59%	1,509,800
Dec 30, 2025	0.95	0.96	0.95	0.95	0.95	-0.53%	448,000
Dec 29, 2025	0.96	0.96	0.95	0.95	0.95	-0.52%	1,362,500
Dec 26, 2025	0.95	0.96	0.95	0.96	0.96	0.53%	905,400
Dec 24, 2025	0.95	0.95	0.95	0.95	0.95	-	109,000
Dec 23, 2025	0.95	0.96	0.95	0.95	0.95	-	583,000
Dec 22, 2025	0.95	0.96	0.95	0.95	0.95	-0.52%	1,185,100
Dec 19, 2025	0.95	0.96	0.95	0.96	0.96	0.53%	3,331,400
Dec 18, 2025	0.95	0.95	0.95	0.95	0.95	-	550,000
Dec 17, 2025	0.95	0.96	0.95	0.95	0.95	-	2,051,400
Dec 16, 2025	0.95	0.96	0.95	0.95	0.95	-0.52%	1,106,300
Dec 15, 2025	0.95	0.96	0.95	0.96	0.96	-	1,556,300
Dec 12, 2025	0.94	0.96	0.94	0.96	0.96	1.60%	2,073,800
Dec 11, 2025	0.94	0.95	0.94	0.94	0.94	-	586,700
Dec 10, 2025	0.95	0.95	0.94	0.94	0.94	-0.53%	1,034,100
Dec 9, 2025	0.95	0.96	0.94	0.95	0.95	-	815,100
Dec 8, 2025	0.95	0.96	0.95	0.95	0.95	-1.05%	984,800
Dec 5, 2025	0.96	0.96	0.95	0.96	0.96	-0.52%	1,037,600
Dec 4, 2025	0.96	0.96	0.96	0.96	0.96	1.05%	507,600