Want to see OLCLY full AI Analyst Report?
Oriental Land Co (OLCLY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | +8.69% | 0 | 0.00 |
| Oct 29, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | +0.31% | 0 | 0.00 |
| Oct 28, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -2.20% | 0 | 0.00 |
| Oct 27, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -1.49% | 0 | 0.00 |
| Oct 26, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.71% | 0 | 0.00 |
| Oct 23, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | +0.32% | 0 | 0.00 |
| Oct 22, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | +1.99% | 0 | 0.00 |
| Oct 21, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.40% | 0 | 0.00 |
| Oct 20, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | +2.02% | 0 | 0.00 |
| Oct 19, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | +1.41% | 0 | 0.00 |
| Oct 16, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | +1.67% | 0 | 0.00 |
| Oct 15, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | +4.10% | 0 | 0.00 |
| Oct 14, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | +0.37% | 0 | 0.00 |
| Oct 13, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | +0.92% | 0 | 0.00 |
| Oct 12, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.18% | 0 | 0.00 |
| Oct 09, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | +1.08% | 21,371 | 4.21 |
| Oct 08, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | +1.47% | 0 | 0.00 |
| Oct 07, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | +1.69% | 0 | 0.00 |
| Oct 06, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | +0.04% | 0 | 0.00 |
| Oct 05, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | +0.54% | 0 | 0.00 |
| Oct 02, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -2.23% | 0 | 0.00 |
| Oct 01, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -1.30% | 0 | 0.00 |
| Sep 30, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | +0.97% | 0 | 0.00 |
| Sep 29, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.47% | 0 | 0.00 |
| Sep 28, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -2.46% | 0 | 0.00 |
| Sep 25, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | +1.50% | 0 | 0.00 |
| Sep 24, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -3.01% | 0 | 0.00 |
| Sep 23, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.59% | 0 | 0.00 |
| Sep 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | +0.12% | 0 | 0.00 |
| Sep 21, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.03% | 0 | 0.00 |
| Sep 18, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -2.13% | 0 | 0.00 |
| Sep 17, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | +1.79% | 0 | 0.00 |
| Sep 16, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -1.70% | 8,744 | 1.45 |
| Sep 15, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -2.12% | 0 | 0.00 |
| Sep 14, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | +0.05% | 0 | 0.00 |
| Sep 11, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.49% | 0 | 0.00 |
| Sep 10, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | +0.51% | 0 | 0.00 |
| Sep 09, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.91% | 0 | 0.00 |
| Sep 08, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | +3.05% | 0 | 0.00 |
| Sep 07, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | +0.67% | 27,814 | 2.61 |
| Sep 03, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | +5.45% | 0 | 0.00 |
| Sep 02, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | +0.10% | 0 | 0.00 |
| Sep 01, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.21% | 0 | 0.00 |
| Aug 31, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.36% | 12,013 | 1.15 |
| Aug 28, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | +0.49% | 0 | 0.00 |
| Aug 27, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.71% | 0 | 0.00 |
| Aug 26, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | +1.14% | 4,414 | 0.43 |
| Aug 25, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.04% | 0 | 0.00 |
| Aug 24, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.38% | 19,574 | 1.94 |