Want to see IN:OAL full AI Analyst Report?
Oriental Aromatics Ltd. (OAL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 607.00 | 610.25 | 562.20 | 573.20 | 573.20 | -5.79% | 2,887 | 0.43 |
| Oct 29, 2026 | 620.05 | 628.20 | 590.00 | 608.40 | 608.40 | -2.97% | 3,905 | 0.59 |
| Oct 28, 2026 | 626.00 | 633.95 | 611.00 | 627.00 | 627.00 | +0.31% | 3,541 | 0.54 |
| Oct 27, 2026 | 633.05 | 638.65 | 610.00 | 625.05 | 625.05 | -0.45% | 7,531 | 1.16 |
| Oct 26, 2026 | 577.45 | 635.00 | 564.00 | 627.85 | 627.85 | +9.08% | 5,809 | 0.89 |
| Oct 23, 2026 | 574.90 | 584.00 | 552.30 | 575.60 | 575.60 | -2.49% | 7,164 | 1.11 |
| Oct 22, 2026 | 603.00 | 608.55 | 581.05 | 590.30 | 590.30 | -2.56% | 4,809 | 0.74 |
| Oct 21, 2026 | 620.55 | 637.60 | 595.55 | 605.80 | 605.80 | -2.50% | 6,011 | 0.94 |
| Oct 20, 2026 | 621.35 | 637.15 | 609.00 | 621.35 | 621.35 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 633.15 | 637.15 | 609.00 | 621.35 | 621.35 | -1.04% | 8,741 | 1.39 |
| Oct 16, 2026 | 580.00 | 634.30 | 577.30 | 627.90 | 627.90 | +8.22% | 35,015 | 6.12 |
| Oct 15, 2026 | 520.00 | 627.50 | 519.00 | 580.20 | 580.20 | +10.95% | 120,736 | 31.68 |
| Oct 14, 2026 | 513.90 | 530.30 | 510.00 | 522.95 | 522.95 | +1.74% | 1,261 | 0.33 |
| Oct 13, 2026 | 508.10 | 519.15 | 502.65 | 514.00 | 514.00 | -1.00% | 949 | 0.25 |
| Oct 12, 2026 | 487.20 | 525.00 | 487.20 | 519.20 | 519.20 | +0.72% | 2,976 | 0.78 |
| Oct 09, 2026 | 511.45 | 527.50 | 510.00 | 515.50 | 515.50 | +1.12% | 2,262 | 0.59 |
| Oct 08, 2026 | 515.00 | 521.90 | 499.95 | 509.80 | 509.80 | -0.94% | 1,560 | 0.41 |
| Oct 07, 2026 | 514.75 | 528.00 | 508.40 | 514.65 | 514.65 | +0.57% | 1,443 | 0.38 |
| Oct 06, 2026 | 501.05 | 521.15 | 501.05 | 511.75 | 511.75 | -0.90% | 772 | 0.20 |
| Oct 05, 2026 | 528.70 | 536.00 | 495.50 | 516.40 | 516.40 | -3.65% | 3,063 | 0.76 |
| Oct 02, 2026 | 535.95 | 545.15 | 510.65 | 535.95 | 535.95 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 531.90 | 545.15 | 510.65 | 535.95 | 535.95 | +0.86% | 1,334 | 0.33 |
| Sep 30, 2026 | 545.20 | 550.30 | 531.05 | 531.40 | 531.40 | -1.39% | 777 | 0.19 |
| Sep 29, 2026 | 548.05 | 548.05 | 534.20 | 538.90 | 538.90 | -2.62% | 1,762 | 0.44 |
| Sep 28, 2026 | 532.00 | 557.25 | 521.05 | 553.40 | 553.40 | +4.32% | 7,681 | 1.97 |
| Sep 25, 2026 | 532.00 | 539.70 | 522.85 | 530.50 | 530.50 | -0.40% | 1,973 | 0.51 |
| Sep 24, 2026 | 546.90 | 548.05 | 530.05 | 532.65 | 532.65 | -5.07% | 2,692 | 0.69 |
| Sep 23, 2026 | 531.05 | 571.75 | 531.05 | 561.10 | 561.10 | +0.85% | 1,498 | 0.39 |
| Sep 22, 2026 | 556.85 | 572.00 | 551.00 | 556.35 | 556.35 | +1.77% | 7,420 | 1.97 |
| Sep 21, 2026 | 520.40 | 563.55 | 520.40 | 546.70 | 546.70 | +6.70% | 8,911 | 2.45 |
| Sep 18, 2026 | 515.55 | 529.65 | 508.80 | 512.35 | 512.35 | -0.63% | 1,849 | 0.51 |
| Sep 17, 2026 | 511.00 | 516.60 | 505.15 | 515.60 | 515.60 | +0.80% | 1,593 | 0.44 |
| Sep 16, 2026 | 510.05 | 515.00 | 478.45 | 511.50 | 511.50 | -0.14% | 2,664 | 0.74 |
| Sep 15, 2026 | 524.00 | 558.95 | 507.35 | 512.20 | 512.20 | -4.04% | 8,042 | 2.30 |
| Sep 14, 2026 | 533.75 | 543.25 | 512.00 | 533.75 | 533.75 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 524.95 | 543.25 | 512.00 | 533.75 | 533.75 | +1.68% | 3,253 | 0.94 |
| Sep 10, 2026 | 540.85 | 559.00 | 521.40 | 524.95 | 524.95 | -2.94% | 7,202 | 2.12 |
| Sep 09, 2026 | 528.70 | 551.00 | 525.80 | 540.85 | 540.85 | +1.62% | 3,762 | 1.12 |
| Sep 08, 2026 | 526.05 | 542.60 | 502.00 | 532.25 | 532.25 | -1.06% | 6,590 | 2.02 |
| Sep 07, 2026 | 491.65 | 542.60 | 491.55 | 537.95 | 537.95 | +3.43% | 10,415 | 3.25 |
| Sep 04, 2026 | 502.90 | 532.00 | 502.90 | 520.10 | 520.10 | +3.74% | 11,008 | 3.62 |
| Sep 03, 2026 | 477.00 | 502.85 | 460.30 | 501.35 | 501.35 | +9.67% | 10,740 | 3.72 |
| Sep 02, 2026 | 447.25 | 464.00 | 431.90 | 457.15 | 457.15 | +2.21% | 4,675 | 1.66 |
| Sep 01, 2026 | 461.65 | 470.15 | 441.55 | 447.25 | 447.25 | -3.73% | 8,781 | 3.28 |
| Aug 31, 2026 | 484.00 | 486.00 | 449.80 | 464.60 | 464.60 | -4.84% | 14,723 | 6.00 |
| Aug 28, 2026 | 425.05 | 492.20 | 422.40 | 488.25 | 488.25 | +13.86% | 19,363 | 8.94 |
| Aug 27, 2026 | 401.20 | 432.00 | 400.35 | 428.80 | 428.80 | +6.60% | 19,987 | 10.38 |
| Aug 26, 2026 | 353.70 | 412.00 | 353.70 | 402.25 | 402.25 | +14.29% | 18,388 | 11.11 |
| Aug 25, 2026 | 342.20 | 353.85 | 336.10 | 351.95 | 351.95 | +3.79% | 451 | 0.27 |
| Aug 24, 2026 | 337.00 | 342.20 | 335.15 | 339.10 | 339.10 | +0.04% | 419 | 0.25 |