OTC Markets OTCPK - Delayed Quote USD

Oriental Land Co., Ltd. (OLCLY)

Compare
24.06 +0.29 (+1.22%)
As of 10:56 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 24.06 24.06 24.06 24.06 24.06 60
Oct 30, 2024 22.68 23.77 22.68 23.77 23.77 34,500
Oct 29, 2024 23.56 23.66 23.53 23.66 23.66 70,800
Oct 28, 2024 23.18 23.62 22.69 23.57 23.57 63,600
Oct 25, 2024 23.61 23.98 23.11 23.11 23.11 34,700
Oct 24, 2024 23.78 24.23 23.26 23.32 23.32 88,800
Oct 23, 2024 23.39 23.46 23.37 23.42 23.42 92,800
Oct 22, 2024 23.69 23.69 23.55 23.59 23.59 49,000
Oct 21, 2024 23.97 23.99 23.78 23.83 23.83 80,300
Oct 18, 2024 23.50 23.71 23.50 23.71 23.71 72,200
Oct 17, 2024 23.36 23.64 23.36 23.42 23.42 102,800
Oct 16, 2024 23.88 23.90 23.84 23.89 23.89 74,600
Oct 15, 2024 24.33 24.36 24.18 24.18 24.18 117,700
Oct 14, 2024 24.19 24.24 23.98 23.98 23.98 138,500
Oct 11, 2024 24.14 24.21 24.05 24.15 24.15 66,000
Oct 10, 2024 24.43 24.56 24.40 24.50 24.50 43,900
Oct 9, 2024 24.75 24.82 24.73 24.74 24.74 35,500
Oct 8, 2024 24.86 24.98 24.86 24.86 24.86 135,300
Oct 7, 2024 25.40 26.53 25.32 25.32 25.32 76,500
Oct 4, 2024 25.23 25.45 25.23 25.44 25.44 32,200
Oct 3, 2024 25.33 25.39 25.31 25.33 25.33 57,800
Oct 2, 2024 25.00 25.06 24.98 25.06 25.06 35,600
Oct 1, 2024 25.53 25.60 25.47 25.48 25.48 124,900
Sep 30, 2024 25.83 25.84 25.63 25.69 25.69 99,800
Sep 27, 2024 26.43 26.45 26.18 26.25 26.25 8,900
Sep 26, 2024 26.35 26.53 26.35 26.45 26.45 27,400
Sep 25, 2024 26.50 26.50 26.19 26.19 26.19 15,500
Sep 24, 2024 27.03 27.50 26.59 26.65 26.65 22,500
Sep 23, 2024 28.99 28.99 27.50 27.58 27.58 22,900
Sep 20, 2024 28.51 28.51 27.14 27.30 27.30 16,900
Sep 19, 2024 27.52 27.74 27.48 27.74 27.74 41,500
Sep 18, 2024 27.05 27.11 26.87 26.92 26.92 12,600
Sep 17, 2024 28.26 28.84 27.51 28.00 28.00 18,200
Sep 16, 2024 27.84 28.40 27.31 27.41 27.41 25,200
Sep 13, 2024 27.30 27.35 27.27 27.35 27.35 20,100
Sep 12, 2024 27.37 27.64 27.37 27.64 27.64 39,000
Sep 11, 2024 27.38 27.49 27.27 27.47 27.47 62,600
Sep 10, 2024 27.62 27.64 27.42 27.55 27.55 101,400
Sep 9, 2024 28.21 28.21 27.25 27.32 27.32 77,800
Sep 6, 2024 26.11 27.98 26.11 26.90 26.90 61,800
Sep 5, 2024 27.33 27.45 27.23 27.38 27.38 35,000
Sep 4, 2024 27.24 27.40 27.21 27.25 27.25 70,500
Sep 3, 2024 26.68 26.87 26.58 26.68 26.68 91,000
Aug 30, 2024 26.70 27.48 26.70 27.29 27.29 69,200
Aug 29, 2024 27.21 27.50 26.49 27.27 27.27 50,800
Aug 28, 2024 27.47 27.54 27.27 27.40 27.40 14,000
Aug 27, 2024 27.02 27.80 27.02 27.70 27.70 35,900
Aug 26, 2024 27.96 29.11 27.79 27.91 27.91 15,200
Aug 23, 2024 27.71 28.01 27.69 28.01 28.01 11,800
Aug 22, 2024 27.93 28.20 27.70 28.02 28.02 18,700
Aug 21, 2024 27.54 27.93 27.54 27.91 27.91 5,500
Aug 20, 2024 27.50 27.64 27.50 27.53 27.53 40,400
Aug 19, 2024 26.57 26.99 26.46 26.47 26.47 54,000
Aug 16, 2024 26.35 26.57 26.35 26.57 26.57 18,100
Aug 15, 2024 26.30 26.37 26.25 26.28 26.28 32,700
Aug 14, 2024 26.70 26.76 26.65 26.68 26.68 18,200
Aug 13, 2024 26.33 26.54 26.29 26.54 26.54 49,000
Aug 12, 2024 26.61 26.79 26.57 26.68 26.68 76,500
Aug 9, 2024 27.02 27.34 26.53 26.71 26.71 45,300
Aug 8, 2024 26.26 26.89 25.79 26.85 26.85 141,900
Aug 7, 2024 26.77 27.03 26.47 26.47 26.47 181,700
Aug 6, 2024 26.80 27.36 26.80 26.85 26.85 133,900
Aug 5, 2024 25.14 26.42 24.61 26.38 26.38 129,400
Aug 2, 2024 26.84 26.84 26.38 26.64 26.64 54,300
Aug 1, 2024 27.01 27.02 26.64 26.86 26.86 21,500
Jul 31, 2024 27.96 28.32 27.68 28.28 28.28 24,800
Jul 30, 2024 28.32 28.80 28.19 28.41 28.41 39,800
Jul 29, 2024 29.34 29.57 29.15 29.15 29.15 65,100
Jul 26, 2024 28.86 29.17 28.60 28.69 28.69 112,900
Jul 25, 2024 28.42 28.50 28.26 28.31 28.31 39,200
Jul 24, 2024 28.37 28.37 26.98 27.00 27.00 12,900
Jul 23, 2024 28.70 28.81 28.36 28.36 28.36 49,500
Jul 22, 2024 29.10 29.19 28.73 29.19 29.19 21,900
Jul 19, 2024 28.56 28.57 28.45 28.46 28.46 10,500
Jul 18, 2024 29.07 29.22 28.86 28.88 28.88 22,800
Jul 17, 2024 29.58 29.89 29.11 29.26 29.26 16,000
Jul 16, 2024 28.70 28.91 28.68 28.91 28.91 21,000
Jul 15, 2024 29.18 29.24 28.99 28.99 28.99 12,500
Jul 12, 2024 28.68 29.20 28.68 29.05 29.05 41,000
Jul 11, 2024 28.67 28.74 28.40 28.45 28.45 29,700
Jul 10, 2024 28.58 29.04 28.15 28.18 28.18 34,900
Jul 9, 2024 28.62 28.88 28.61 28.86 28.86 64,300
Jul 8, 2024 28.05 28.05 27.82 27.91 27.91 55,400
Jul 5, 2024 28.62 28.67 28.59 28.67 28.67 15,200
Jul 3, 2024 27.92 28.05 27.91 28.05 28.05 8,100
Jul 2, 2024 28.06 28.51 27.82 27.95 27.95 111,900
Jul 1, 2024 28.25 28.66 27.77 28.06 28.06 36,300
Jun 28, 2024 28.09 28.11 27.29 28.01 28.01 40,600
Jun 27, 2024 28.50 28.89 28.04 28.13 28.13 18,900
Jun 26, 2024 28.78 29.03 28.01 28.12 28.12 84,800
Jun 25, 2024 28.44 28.50 28.16 28.40 28.40 163,000
Jun 24, 2024 28.35 28.47 28.28 28.40 28.40 106,900
Jun 21, 2024 28.88 29.05 28.52 28.57 28.57 49,200
Jun 20, 2024 27.48 28.23 27.46 28.20 28.20 28,100
Jun 18, 2024 28.56 28.56 28.20 28.29 28.29 83,700
Jun 17, 2024 27.94 28.40 27.78 28.17 28.17 72,300
Jun 14, 2024 27.92 27.92 27.78 27.80 27.80 34,200
Jun 13, 2024 28.13 28.13 27.83 27.86 27.86 61,100
Jun 12, 2024 28.58 28.70 27.99 27.99 27.99 35,700
Jun 11, 2024 28.56 28.56 28.05 28.27 28.27 52,600
Jun 10, 2024 28.23 28.40 28.14 28.25 28.25 44,300
Jun 7, 2024 29.25 29.33 29.16 29.31 29.31 14,200
Jun 6, 2024 29.08 29.14 29.05 29.05 29.05 23,600
Jun 5, 2024 29.75 30.24 29.56 29.72 29.72 38,700
Jun 4, 2024 29.21 29.34 29.03 29.33 29.33 80,700
Jun 3, 2024 28.72 28.94 28.68 28.94 28.94 38,400
May 31, 2024 28.58 28.58 27.82 28.09 28.09 78,600
May 30, 2024 27.75 27.78 27.65 27.73 27.73 73,600
May 29, 2024 27.69 27.71 27.56 27.67 27.67 88,400
May 28, 2024 29.47 29.47 28.69 28.69 28.69 51,800
May 24, 2024 29.20 29.20 29.11 29.17 29.17 32,300
May 23, 2024 29.15 29.17 28.92 29.00 29.00 31,700
May 22, 2024 29.93 29.93 29.38 29.38 29.38 32,900
May 21, 2024 30.00 30.50 29.86 30.00 30.00 40,500
May 20, 2024 30.10 30.41 30.10 30.35 30.35 102,300
May 17, 2024 29.31 29.35 29.23 29.23 29.23 29,300
May 16, 2024 29.34 29.36 29.20 29.24 29.24 30,900
May 15, 2024 29.19 29.45 29.19 29.45 29.45 22,300
May 14, 2024 29.62 29.62 29.30 29.56 29.56 38,000
May 13, 2024 28.87 28.90 28.82 28.89 28.89 43,600
May 10, 2024 27.73 28.51 27.73 28.47 28.47 20,100
May 9, 2024 27.81 27.93 27.81 27.89 27.89 48,800
May 8, 2024 28.03 28.11 27.90 28.01 28.01 19,700
May 7, 2024 27.34 27.60 27.10 27.55 27.55 95,100
May 6, 2024 28.04 28.32 28.04 28.30 28.30 35,100
May 3, 2024 28.16 28.27 27.85 28.27 28.27 13,800
May 2, 2024 27.90 28.00 27.79 27.97 27.97 70,500
May 1, 2024 27.76 27.96 27.65 27.66 27.66 10,700
Apr 30, 2024 28.53 28.53 27.45 27.45 27.45 83,100
Apr 29, 2024 29.66 30.29 29.49 29.59 29.59 66,800
Apr 26, 2024 29.34 29.34 28.87 28.87 28.87 23,400
Apr 25, 2024 29.32 29.53 29.32 29.52 29.52 32,700
Apr 24, 2024 30.28 30.30 29.91 30.23 30.23 41,000
Apr 23, 2024 30.44 30.51 30.41 30.49 30.49 57,900
Apr 22, 2024 30.02 30.15 29.95 30.10 30.10 48,300
Apr 19, 2024 29.59 29.72 29.45 29.47 29.47 22,100
Apr 18, 2024 29.64 29.75 29.57 29.61 29.61 41,100
Apr 17, 2024 29.27 29.28 29.14 29.26 29.26 46,800
Apr 16, 2024 30.37 30.46 30.34 30.41 30.41 122,100
Apr 15, 2024 30.33 30.89 30.33 30.63 30.63 41,300
Apr 12, 2024 30.97 31.04 30.74 30.80 30.80 19,000
Apr 11, 2024 30.89 31.10 30.72 30.97 30.97 41,900
Apr 10, 2024 31.02 31.52 30.89 31.38 31.38 23,800
Apr 9, 2024 31.63 31.85 31.03 31.19 31.19 95,300
Apr 8, 2024 31.15 31.15 31.07 31.14 31.14 36,200
Apr 5, 2024 31.02 31.06 30.97 31.05 31.05 51,800
Apr 4, 2024 31.91 31.91 30.88 30.88 30.88 31,400
Apr 3, 2024 31.16 31.34 31.04 31.24 31.24 47,700
Apr 2, 2024 31.36 31.42 31.30 31.32 31.32 45,500
Apr 1, 2024 31.42 32.16 31.42 32.06 32.06 25,200
Mar 28, 2024 32.02 32.04 31.91 31.91 31.91 17,600
Mar 27, 2024 32.59 32.59 32.42 32.42 32.42 32,300
Mar 26, 2024 32.61 32.76 32.53 32.53 32.53 70,900
Mar 25, 2024 32.56 32.73 32.51 32.63 32.63 21,600
Mar 22, 2024 33.27 33.27 32.80 33.01 33.01 18,200
Mar 21, 2024 32.96 33.01 32.50 32.80 32.80 5,900
Mar 20, 2024 33.31 33.59 33.27 33.42 33.42 12,300
Mar 19, 2024 33.26 33.41 33.19 33.21 33.21 48,800
Mar 18, 2024 33.93 33.93 32.88 33.33 33.33 21,700
Mar 15, 2024 32.81 32.87 32.69 32.84 32.84 19,200
Mar 14, 2024 33.05 33.10 32.57 32.71 32.71 12,300
Mar 13, 2024 33.25 33.31 33.15 33.24 33.24 7,200
Mar 12, 2024 34.06 34.06 33.20 33.48 33.48 17,500
Mar 11, 2024 33.23 33.31 33.10 33.17 33.17 20,300
Mar 8, 2024 33.31 34.01 33.31 33.96 33.96 6,300
Mar 7, 2024 34.75 34.88 34.32 34.80 34.80 22,000
Mar 6, 2024 34.00 35.14 34.00 34.91 34.91 19,700
Mar 5, 2024 34.95 35.13 34.93 35.00 35.00 11,800
Mar 4, 2024 34.55 35.09 34.23 35.07 35.07 9,200
Mar 1, 2024 35.30 36.01 35.30 35.82 35.82 12,700
Feb 29, 2024 35.50 35.85 35.47 35.59 35.59 22,200
Feb 28, 2024 36.28 36.29 35.14 35.27 35.27 7,600
Feb 27, 2024 34.84 35.21 34.43 35.16 35.16 15,600
Feb 26, 2024 36.13 36.13 34.44 35.35 35.35 10,300
Feb 23, 2024 35.01 35.84 35.01 35.65 35.65 10,300
Feb 22, 2024 36.45 36.45 35.02 35.76 35.76 5,400
Feb 21, 2024 36.48 36.48 35.50 35.90 35.90 36,200
Feb 20, 2024 36.33 36.33 35.84 36.05 36.05 10,800
Feb 16, 2024 36.17 36.17 34.98 35.34 35.34 4,600
Feb 15, 2024 36.20 36.20 35.34 35.40 35.40 10,600
Feb 14, 2024 34.97 35.23 34.95 35.01 35.01 13,600
Feb 13, 2024 35.21 35.21 34.50 34.64 34.64 14,000
Feb 12, 2024 35.31 35.31 33.76 34.81 34.81 14,200
Feb 9, 2024 34.61 34.61 34.45 34.51 34.51 12,500
Feb 8, 2024 34.01 34.28 33.95 34.11 34.11 17,600
Feb 7, 2024 34.50 34.60 34.43 34.60 34.60 15,200
Feb 6, 2024 34.78 34.78 34.55 34.63 34.63 20,100
Feb 5, 2024 35.02 35.49 34.94 35.21 35.21 18,700
Feb 2, 2024 36.58 36.99 36.49 36.99 36.99 6,100
Feb 1, 2024 37.49 37.67 37.42 37.50 37.50 5,100
Jan 31, 2024 37.29 37.29 36.89 36.89 36.89 2,700
Jan 30, 2024 37.81 38.13 37.71 38.00 38.00 41,700
Jan 29, 2024 37.10 37.33 37.05 37.25 37.25 6,000
Jan 26, 2024 36.83 37.03 36.83 36.99 36.99 5,100
Jan 25, 2024 37.68 37.68 37.46 37.46 37.46 4,700
Jan 24, 2024 37.33 37.33 37.09 37.19 37.19 9,400
Jan 23, 2024 37.49 37.49 37.25 37.35 37.35 7,400
Jan 22, 2024 38.05 38.13 37.81 38.13 38.13 4,400
Jan 19, 2024 37.52 37.64 37.48 37.60 37.60 5,400
Jan 18, 2024 37.83 37.91 37.79 37.86 37.86 8,000
Jan 17, 2024 38.09 38.09 37.94 37.99 37.99 14,900
Jan 16, 2024 39.00 39.35 38.83 39.35 39.35 4,200
Jan 12, 2024 38.19 38.50 38.06 38.50 38.50 4,700
Jan 11, 2024 38.10 38.10 37.33 37.45 37.45 6,900
Jan 10, 2024 38.24 38.24 37.91 37.91 37.91 5,900
Jan 9, 2024 36.84 37.35 36.79 36.79 36.79 10,500
Jan 8, 2024 36.84 37.37 36.84 36.93 36.93 7,500
Jan 5, 2024 36.92 37.25 36.49 36.73 36.73 8,300
Jan 4, 2024 36.29 36.34 35.81 36.31 36.31 6,600
Jan 3, 2024 37.59 37.59 36.46 36.54 36.54 8,800
Jan 2, 2024 37.75 37.75 36.78 37.24 37.24 3,900
Dec 29, 2023 38.36 38.41 36.99 38.41 38.41 4,100
Dec 28, 2023 37.21 37.24 37.04 37.04 37.04 5,300
Dec 27, 2023 36.76 37.11 36.59 37.02 37.02 10,500
Dec 26, 2023 36.78 36.98 36.78 36.92 36.92 10,100
Dec 22, 2023 37.16 37.24 37.00 37.17 37.17 5,500
Dec 21, 2023 37.13 37.26 37.10 37.26 37.26 5,400
Dec 20, 2023 37.90 37.90 35.73 36.75 36.75 9,600
Dec 19, 2023 36.63 37.50 36.44 36.62 36.62 12,000
Dec 18, 2023 36.82 37.05 36.81 37.05 37.05 15,800
Dec 15, 2023 37.09 37.09 36.61 36.84 36.84 7,900
Dec 14, 2023 37.60 37.60 36.54 36.62 36.62 6,700
Dec 13, 2023 36.07 36.96 36.07 36.94 36.94 8,000
Dec 12, 2023 36.17 36.37 36.16 36.37 36.37 12,500
Dec 11, 2023 36.20 37.38 36.20 36.48 36.48 6,500
Dec 8, 2023 36.09 36.20 36.05 36.19 36.19 7,600
Dec 7, 2023 35.70 36.27 35.40 35.85 35.85 11,200
Dec 6, 2023 34.79 35.14 34.60 35.06 35.06 12,700
Dec 5, 2023 34.46 34.52 34.30 34.37 34.37 11,900
Dec 4, 2023 34.74 34.74 34.21 34.21 34.21 13,900
Dec 1, 2023 34.23 34.64 34.23 34.64 34.64 5,400
Nov 30, 2023 33.90 34.04 33.88 33.88 33.88 15,800
Nov 29, 2023 33.87 33.90 33.78 33.88 33.88 8,400
Nov 28, 2023 34.55 34.98 34.17 34.35 34.35 26,900
Nov 27, 2023 34.04 34.49 34.04 34.42 34.42 17,900
Nov 24, 2023 35.23 35.28 34.31 34.31 34.31 2,500
Nov 22, 2023 35.18 35.25 35.00 35.00 35.00 15,700
Nov 21, 2023 34.91 34.91 34.72 34.77 34.77 12,700
Nov 20, 2023 34.15 34.84 34.15 34.84 34.84 8,700
Nov 17, 2023 34.72 34.86 34.72 34.86 34.86 7,000
Nov 16, 2023 34.25 34.25 33.76 33.82 33.82 6,300
Nov 15, 2023 33.78 33.90 33.45 33.90 33.90 8,000
Nov 14, 2023 33.74 34.11 33.66 34.11 34.11 20,800
Nov 13, 2023 33.62 33.76 33.60 33.66 33.66 26,000
Nov 10, 2023 33.61 33.82 33.56 33.81 33.81 6,700
Nov 9, 2023 33.90 34.33 33.57 33.63 33.63 13,500
Nov 8, 2023 33.27 33.37 33.14 33.16 33.16 28,800
Nov 7, 2023 34.03 34.10 33.89 34.08 34.08 12,700
Nov 6, 2023 36.38 36.39 34.80 35.29 35.29 19,000
Nov 3, 2023 35.90 36.26 35.61 35.61 35.61 9,100
Nov 2, 2023 35.02 35.31 34.98 35.10 35.10 19,300
Nov 1, 2023 34.41 34.46 33.49 34.38 34.38 10,100
Oct 31, 2023 32.52 32.75 32.33 32.42 32.42 78,100

Related Tickers