Advertisement
U.S. markets closed

Oriental Land Co., Ltd. (OLCLY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
24.36-0.66 (-2.64%)
At close: 12:56PM EST
Advertisement
Time Period:
Nov 06, 2023 - Nov 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 06, 202424.3624.3624.3624.3624.3637
Nov 05, 202424.4225.0923.9325.0925.0996,400
Nov 04, 202424.2724.8024.2124.6824.68139,000
Nov 01, 202424.6724.7124.5424.5724.5793,700
Oct 31, 202424.5625.1024.1024.2024.2073,200
Oct 30, 202422.6823.7722.6823.7723.7734,500
Oct 29, 202423.5623.6623.5323.6623.6670,800
Oct 28, 202423.1823.6222.6923.5723.5763,600
Oct 25, 202423.6123.9823.1123.1123.1134,700
Oct 24, 202423.7824.2323.2623.3223.3288,800
Oct 23, 202423.3923.4623.3723.4223.4292,800
Oct 22, 202423.6923.6923.5523.5923.5949,000
Oct 21, 202423.9723.9923.7823.8323.8380,300
Oct 18, 202423.5023.7123.5023.7123.7172,200
Oct 17, 202423.3623.6423.3623.4223.42102,800
Oct 16, 202423.8823.9023.8423.8923.8974,600
Oct 15, 202424.3324.3624.1824.1824.18117,700
Oct 14, 202424.1924.2423.9823.9823.98138,500
Oct 11, 202424.1424.2124.0524.1524.1566,000
Oct 10, 202424.4324.5624.4024.5024.5043,900
Oct 09, 202424.7524.8224.7324.7424.7435,500
Oct 08, 202424.8624.9824.8624.8624.86135,300
Oct 07, 202425.4026.5325.3225.3225.3276,500
Oct 04, 202425.2325.4525.2325.4425.4432,200
Oct 03, 202425.3325.3925.3125.3325.3357,800
Oct 02, 202425.0025.0624.9825.0625.0635,600
Oct 01, 202425.5325.6025.4725.4825.48124,900
Sep 30, 202425.8325.8425.6325.6925.6999,800
Sep 27, 202426.4326.4526.1826.2526.258,900
Sep 26, 202426.3526.5326.3526.4526.4527,400
Sep 25, 202426.5026.5026.1926.1926.1915,500
Sep 24, 202427.0327.5026.5926.6526.6522,500
Sep 23, 202428.9928.9927.5027.5827.5822,900
Sep 20, 202428.5128.5127.1427.3027.3016,900
Sep 19, 202427.5227.7427.4827.7427.7441,500
Sep 18, 202427.0527.1126.8726.9226.9212,600
Sep 17, 202428.2628.8427.5128.0028.0018,200
Sep 16, 202427.8428.4027.3127.4127.4125,200
Sep 13, 202427.3027.3527.2727.3527.3520,100
Sep 12, 202427.3727.6427.3727.6427.6439,000
Sep 11, 202427.3827.4927.2727.4727.4762,600
Sep 10, 202427.6227.6427.4227.5527.55101,400
Sep 09, 202428.2128.2127.2527.3227.3277,800
Sep 06, 202426.1127.9826.1126.9026.9061,800
Sep 05, 202427.3327.4527.2327.3827.3835,000
Sep 04, 202427.2427.4027.2127.2527.2570,500
Sep 03, 202426.6826.8726.5826.6826.6891,000
Aug 30, 202426.7027.4826.7027.2927.2969,200
Aug 29, 202427.2127.5026.4927.2727.2750,800
Aug 28, 202427.4727.5427.2727.4027.4014,000
Aug 27, 202427.0227.8027.0227.7027.7035,900
Aug 26, 202427.9629.1127.7927.9127.9115,200
Aug 23, 202427.7128.0127.6928.0128.0111,800
Aug 22, 202427.9328.2027.7028.0228.0218,700
Aug 21, 202427.5427.9327.5427.9127.915,500
Aug 20, 202427.5027.6427.5027.5327.5340,400
Aug 19, 202426.5726.9926.4626.4726.4754,000
Aug 16, 202426.3526.5726.3526.5726.5718,100
Aug 15, 202426.3026.3726.2526.2826.2832,700
Aug 14, 202426.7026.7626.6526.6826.6818,200
Aug 13, 202426.3326.5426.2926.5426.5449,000
Aug 12, 202426.6126.7926.5726.6826.6876,500
Aug 09, 202427.0227.3426.5326.7126.7145,300
Aug 08, 202426.2626.8925.7926.8526.85141,900
Aug 07, 202426.7727.0326.4726.4726.47181,700
Aug 06, 202426.8027.3626.8026.8526.85133,900
Aug 05, 202425.1426.4224.6126.3826.38129,400
Aug 02, 202426.8426.8426.3826.6426.6454,300
Aug 01, 202427.0127.0226.6426.8626.8621,500
Jul 31, 202427.9628.3227.6828.2828.2824,800
Jul 30, 202428.3228.8028.1928.4128.4139,800
Jul 29, 202429.3429.5729.1529.1529.1565,100
Jul 26, 202428.8629.1728.6028.6928.69112,900
Jul 25, 202428.4228.5028.2628.3128.3139,200
Jul 24, 202428.3728.3726.9827.0027.0012,900
Jul 23, 202428.7028.8128.3628.3628.3649,500
Jul 22, 202429.1029.1928.7329.1929.1921,900
Jul 19, 202428.5628.5728.4528.4628.4610,500
Jul 18, 202429.0729.2228.8628.8828.8822,800
Jul 17, 202429.5829.8929.1129.2629.2616,000
Jul 16, 202428.7028.9128.6828.9128.9121,000
Jul 15, 202429.1829.2428.9928.9928.9912,500
Jul 12, 202428.6829.2028.6829.0529.0541,000
Jul 11, 202428.6728.7428.4028.4528.4529,700
Jul 10, 202428.5829.0428.1528.1828.1834,900
Jul 09, 202428.6228.8828.6128.8628.8664,300
Jul 08, 202428.0528.0527.8227.9127.9155,400
Jul 05, 202428.6228.6728.5928.6728.6715,200
Jul 03, 202427.9228.0527.9128.0528.058,100
Jul 02, 202428.0628.5127.8227.9527.95111,900
Jul 01, 202428.2528.6627.7728.0628.0636,300
Jun 28, 202428.0928.1127.2928.0128.0140,600
Jun 27, 202428.5028.8928.0428.1328.1318,900
Jun 26, 202428.7829.0328.0128.1228.1284,800
Jun 25, 202428.4428.5028.1628.4028.40163,000
Jun 24, 202428.3528.4728.2828.4028.40106,900
Jun 21, 202428.8829.0528.5228.5728.5749,200
Jun 20, 202427.4828.2327.4628.2028.2028,100
Jun 18, 202428.5628.5628.2028.2928.2983,700
Jun 17, 202427.9428.4027.7828.1728.1772,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...