Oriental Land Co. Ltd. (OLCLY)
OTC: OLCLY
· Real-Time Price · USD
23.77
1.03 (4.53%)
At close: Aug 15, 2025, 3:52 PM
22.67
-4.64%
After-hours: Aug 14, 2025, 03:59 PM EDT
OLCLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.72 | 22.74 | 22.67 | 22.67 | 22.67 | -0.13% | 18,708 |
| Aug 13, 2025 | 22.79 | 23.23 | 22.46 | 22.70 | 22.70 | 1.61% | 6,900 |
| Aug 12, 2025 | 22.19 | 22.34 | 22.19 | 22.34 | 22.34 | 1.96% | 14,330 |
| Aug 11, 2025 | 21.90 | 22.00 | 21.84 | 21.91 | 21.91 | -0.18% | 14,100 |
| Aug 8, 2025 | 21.87 | 22.48 | 21.84 | 21.95 | 21.95 | 0.37% | 19,313 |
| Aug 7, 2025 | 21.82 | 21.87 | 21.75 | 21.87 | 21.87 | 0.14% | 26,200 |
| Aug 6, 2025 | 21.76 | 21.85 | 21.74 | 21.84 | 21.84 | 2.30% | 17,647 |
| Aug 5, 2025 | 21.40 | 21.44 | 21.33 | 21.35 | 21.35 | -1.79% | 39,704 |
| Aug 4, 2025 | 22.02 | 22.03 | 21.64 | 21.74 | 21.74 | 2.69% | 69,821 |
| Aug 1, 2025 | 21.15 | 21.32 | 20.93 | 21.17 | 21.17 | 2.97% | 74,700 |
| Jul 31, 2025 | 20.36 | 20.69 | 20.22 | 20.56 | 20.56 | -2.79% | 96,807 |
| Jul 30, 2025 | 21.75 | 22.35 | 21.15 | 21.15 | 21.15 | 1.00% | 56,300 |
| Jul 29, 2025 | 21.12 | 21.12 | 20.89 | 20.94 | 20.94 | -0.71% | 39,117 |
| Jul 28, 2025 | 21.17 | 21.21 | 21.09 | 21.09 | 21.09 | -0.19% | 38,700 |
| Jul 25, 2025 | 21.10 | 21.14 | 21.08 | 21.13 | 21.13 | -3.12% | 13,727 |
| Jul 24, 2025 | 21.87 | 21.90 | 21.81 | 21.81 | 21.81 | -1.80% | 27,200 |
| Jul 23, 2025 | 22.19 | 22.28 | 22.16 | 22.21 | 22.21 | 4.08% | 28,800 |
| Jul 22, 2025 | 21.04 | 21.34 | 20.91 | 21.34 | 21.34 | 2.74% | 94,330 |
| Jul 21, 2025 | 20.67 | 21.16 | 20.67 | 20.77 | 20.77 | -0.19% | 54,427 |
| Jul 18, 2025 | 20.97 | 20.97 | 20.21 | 20.81 | 20.81 | -0.05% | 73,036 |