Olam Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	1.19	1.19	1.17	1.17	-	-1.68%	783,900
May 22, 2026	1.19	1.23	1.18	1.19	1.19	-0.83%	11,970,300
May 21, 2026	1.20	1.21	1.17	1.20	1.20	0.84%	7,813,200
May 20, 2026	1.17	1.23	1.17	1.19	1.19	1.71%	15,500,500
May 19, 2026	1.18	1.18	1.12	1.17	1.17	-	11,314,500
May 18, 2026	1.20	1.21	1.16	1.17	1.17	-3.31%	13,094,600
May 15, 2026	1.22	1.24	1.20	1.21	1.21	-0.82%	7,465,300
May 14, 2026	1.22	1.28	1.21	1.22	1.22	-	14,842,200
May 13, 2026	1.23	1.23	1.20	1.22	1.22	-0.81%	6,369,200
May 12, 2026	1.21	1.24	1.21	1.23	1.23	0.82%	5,383,100
May 11, 2026	1.20	1.22	1.19	1.22	1.22	0.83%	7,604,300
May 8, 2026	1.21	1.22	1.18	1.21	1.21	-0.82%	13,308,300
May 7, 2026	1.23	1.24	1.21	1.22	1.22	-	7,558,000
May 6, 2026	1.20	1.26	1.20	1.22	1.22	1.67%	22,498,800
May 5, 2026	1.17	1.21	1.15	1.20	1.20	1.69%	29,121,500
May 4, 2026	1.05	1.18	1.05	1.18	1.18	15.69%	51,850,100
Apr 30, 2026	1.03	1.03	1.01	1.02	1.02	-0.97%	4,959,600
Apr 29, 2026	1.02	1.04	1.01	1.03	1.03	-	11,475,700
Apr 28, 2026	1.05	1.08	1.02	1.03	1.03	-0.96%	17,112,900
Apr 27, 2026	1.03	1.06	1.03	1.04	1.04	0.97%	12,821,700
Apr 24, 2026	1.05	1.05	1.00	1.03	1.03	-0.96%	21,150,500
Apr 23, 2026	0.98	1.04	0.98	1.04	1.04	6.67%	39,935,400
Apr 22, 2026	0.97	0.99	0.97	0.98	0.98	1.04%	7,155,200
Apr 21, 2026	0.97	0.98	0.96	0.97	0.97	-0.52%	3,884,600
Apr 20, 2026	0.98	0.99	0.96	0.97	0.97	-1.02%	9,424,400
Apr 17, 2026	0.97	0.99	0.95	0.98	0.98	1.55%	14,766,300
Apr 16, 2026	0.95	0.98	0.93	0.97	0.97	8.43%	23,293,600
Apr 15, 2026	0.89	0.91	0.89	0.89	0.89	1.14%	7,335,300
Apr 14, 2026	0.86	0.89	0.86	0.88	0.88	1.73%	4,301,700
Apr 13, 2026	0.86	0.87	0.86	0.87	0.87	-	1,358,500
Apr 10, 2026	0.87	0.87	0.85	0.87	0.87	-0.57%	4,234,700
Apr 9, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	2,479,400
Apr 8, 2026	0.89	0.90	0.87	0.88	0.88	-0.56%	3,906,000
Apr 7, 2026	0.87	0.89	0.87	0.89	0.89	2.91%	3,489,100
Apr 6, 2026	0.85	0.87	0.85	0.86	0.86	-	3,228,900
Apr 2, 2026	0.87	0.88	0.86	0.86	0.86	-0.58%	2,024,100
Apr 1, 2026	0.88	0.88	0.86	0.87	0.87	-0.57%	1,253,500
Mar 31, 2026	0.85	0.89	0.85	0.87	0.87	0.58%	3,125,900
Mar 30, 2026	0.84	0.87	0.84	0.87	0.87	1.76%	3,016,300
Mar 27, 2026	0.85	0.87	0.85	0.85	0.85	0.59%	3,805,600
Mar 26, 2026	0.85	0.86	0.85	0.85	0.85	-	2,783,700
Mar 25, 2026	0.85	0.85	0.84	0.85	0.85	-	1,691,500
Mar 24, 2026	0.85	0.85	0.84	0.85	0.85	-	1,397,300
Mar 23, 2026	0.87	0.87	0.83	0.85	0.85	-2.87%	4,275,200
Mar 20, 2026	0.87	0.87	0.86	0.87	0.87	0.58%	3,006,800
Mar 19, 2026	0.87	0.88	0.86	0.87	0.87	-1.70%	1,289,700
Mar 18, 2026	0.88	0.88	0.87	0.88	0.88	0.57%	1,195,700
Mar 17, 2026	0.87	0.89	0.87	0.88	0.88	0.57%	3,451,700
Mar 16, 2026	0.85	0.89	0.84	0.87	0.87	2.35%	5,325,500
Mar 13, 2026	0.85	0.86	0.84	0.85	0.85	0.59%	2,818,500