Oriental Land Co., Ltd. (OLCLY)
OTCMKTS
· Delayed Price · Currency is USD
22.77
+0.27 (1.20%)
May 13, 2025, 12:35 PM EDT
Oriental Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.49 | 22.64 | 22.44 | 22.57 | 22.57 | - | 14,591 |
| May 9, 2025 | 22.68 | 22.68 | 22.56 | 22.57 | 22.57 | -2.04% | 14,591 |
| May 8, 2025 | 23.15 | 23.17 | 23.04 | 23.04 | 23.04 | 1.90% | 10,480 |
| May 7, 2025 | 22.69 | 22.72 | 22.61 | 22.61 | 22.61 | 2.24% | 17,274 |
| May 6, 2025 | 22.14 | 22.27 | 22.10 | 22.12 | 22.12 | 0.39% | 13,186 |
| May 5, 2025 | 22.21 | 22.21 | 22.02 | 22.03 | 22.03 | 0.50% | 18,603 |
| May 2, 2025 | 23.33 | 23.95 | 21.80 | 21.92 | 21.92 | 4.63% | 30,849 |
| May 1, 2025 | 20.99 | 21.06 | 20.91 | 20.95 | 20.95 | -0.99% | 82,194 |
| Apr 30, 2025 | 21.08 | 21.16 | 20.94 | 21.16 | 21.16 | -5.54% | 21,713 |
| Apr 29, 2025 | 22.89 | 23.57 | 22.15 | 22.40 | 22.40 | -4.36% | 18,666 |
| Apr 28, 2025 | 23.43 | 24.00 | 23.00 | 23.42 | 23.42 | 9.75% | 26,524 |
| Apr 25, 2025 | 21.22 | 21.34 | 21.04 | 21.34 | 21.34 | -2.73% | 16,971 |
| Apr 24, 2025 | 21.72 | 21.94 | 21.72 | 21.94 | 21.94 | -0.23% | 42,158 |
| Apr 23, 2025 | 22.11 | 22.20 | 21.91 | 21.99 | 21.99 | -1.65% | 34,305 |
| Apr 22, 2025 | 23.07 | 23.07 | 21.57 | 22.36 | 22.36 | 1.04% | 112,060 |
| Apr 21, 2025 | 22.39 | 22.76 | 22.00 | 22.13 | 22.13 | 2.22% | 32,923 |
| Apr 17, 2025 | 21.15 | 21.65 | 20.68 | 21.65 | 21.65 | -0.94% | 20,346 |
| Apr 16, 2025 | 22.21 | 22.21 | 21.80 | 21.86 | 21.86 | 0.67% | 38,208 |
| Apr 15, 2025 | 21.66 | 21.76 | 21.66 | 21.71 | 21.71 | -0.28% | 75,668 |
| Apr 14, 2025 | 21.60 | 22.13 | 21.60 | 21.77 | 21.77 | 0.09% | 46,017 |
| Apr 11, 2025 | 21.19 | 21.75 | 21.19 | 21.75 | 21.75 | 2.40% | 104,434 |
| Apr 10, 2025 | 21.17 | 21.37 | 20.82 | 21.24 | 21.24 | 1.34% | 98,529 |
| Apr 9, 2025 | 20.58 | 21.29 | 19.23 | 20.96 | 20.96 | 4.85% | 189,087 |
| Apr 8, 2025 | 20.36 | 20.62 | 19.36 | 19.99 | 19.99 | 0.10% | 149,841 |
| Apr 7, 2025 | 20.94 | 20.94 | 19.69 | 19.97 | 19.97 | 3.63% | 190,371 |
| Apr 4, 2025 | 18.51 | 19.57 | 18.37 | 19.27 | 19.27 | 0.84% | 96,402 |
| Apr 3, 2025 | 19.29 | 19.31 | 18.99 | 19.11 | 19.11 | -0.16% | 76,344 |
| Apr 2, 2025 | 18.40 | 19.19 | 18.40 | 19.14 | 19.14 | -2.25% | 68,329 |
| 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 |