Oriental Land Co., Ltd. (OLCLY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

28.09

+0.36

(+1.30%)

At close: 03:59PM EDT

Time period:

01 June 2023 - 01 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	28.58	28.58	27.82	28.09	28.09	78,600
30 May 2024	27.75	27.78	27.65	27.73	27.73	73,600
29 May 2024	27.69	27.71	27.56	27.67	27.67	88,400
28 May 2024	29.47	29.47	28.69	28.69	28.69	51,800
24 May 2024	29.20	29.20	29.11	29.17	29.17	32,300
23 May 2024	29.15	29.17	28.92	29.00	29.00	31,700
22 May 2024	29.93	29.93	29.38	29.38	29.38	32,900
21 May 2024	30.00	30.50	29.86	30.00	30.00	40,500
20 May 2024	30.10	30.41	30.10	30.35	30.35	102,300
17 May 2024	29.31	29.35	29.23	29.23	29.23	29,300
16 May 2024	29.34	29.36	29.20	29.24	29.24	30,900
15 May 2024	29.19	29.45	29.19	29.45	29.45	22,300
14 May 2024	29.62	29.62	29.30	29.56	29.56	38,000
13 May 2024	28.87	28.90	28.82	28.89	28.89	43,600
10 May 2024	27.73	28.51	27.73	28.47	28.47	20,100
09 May 2024	27.81	27.93	27.81	27.89	27.89	48,800
08 May 2024	28.03	28.11	27.90	28.01	28.01	19,700
07 May 2024	27.34	27.60	27.10	27.55	27.55	95,100
06 May 2024	28.04	28.32	28.04	28.30	28.30	35,100
03 May 2024	28.16	28.27	27.85	28.27	28.27	13,800
02 May 2024	27.90	28.00	27.79	27.97	27.97	70,500
01 May 2024	27.76	27.96	27.65	27.66	27.66	10,700
30 Apr 2024	28.53	28.53	27.45	27.45	27.45	83,100
29 Apr 2024	29.66	30.29	29.49	29.59	29.59	66,800
26 Apr 2024	29.34	29.34	28.87	28.87	28.87	23,400
25 Apr 2024	29.32	29.53	29.32	29.52	29.52	32,700
24 Apr 2024	30.28	30.30	29.91	30.23	30.23	41,000
23 Apr 2024	30.44	30.51	30.41	30.49	30.49	57,900
22 Apr 2024	30.02	30.15	29.95	30.10	30.10	48,300
19 Apr 2024	29.59	29.72	29.45	29.47	29.47	22,100
18 Apr 2024	29.64	29.75	29.57	29.61	29.61	41,100
17 Apr 2024	29.27	29.28	29.14	29.26	29.26	46,800
16 Apr 2024	30.37	30.46	30.34	30.41	30.41	122,100
15 Apr 2024	30.33	30.89	30.33	30.63	30.63	41,300
12 Apr 2024	30.97	31.04	30.74	30.80	30.80	19,000
11 Apr 2024	30.89	31.10	30.72	30.97	30.97	41,900
10 Apr 2024	31.02	31.52	30.89	31.38	31.38	23,800
09 Apr 2024	31.63	31.85	31.03	31.19	31.19	95,300
08 Apr 2024	31.15	31.15	31.07	31.14	31.14	36,200
05 Apr 2024	31.02	31.06	30.97	31.05	31.05	51,800
04 Apr 2024	31.91	31.91	30.88	30.88	30.88	31,400
03 Apr 2024	31.16	31.34	31.04	31.24	31.24	47,700
02 Apr 2024	31.36	31.42	31.30	31.32	31.32	45,500
01 Apr 2024	31.42	32.16	31.42	32.06	32.06	25,200
28 Mar 2024	32.02	32.04	31.91	31.91	31.91	17,600
27 Mar 2024	32.59	32.59	32.42	32.42	32.42	32,300
26 Mar 2024	32.61	32.76	32.53	32.53	32.53	70,900
25 Mar 2024	32.56	32.73	32.51	32.63	32.63	21,600
22 Mar 2024	33.27	33.27	32.80	33.01	33.01	18,200
21 Mar 2024	32.96	33.01	32.50	32.80	32.80	5,900
20 Mar 2024	33.31	33.59	33.27	33.42	33.42	12,300
19 Mar 2024	33.26	33.41	33.19	33.21	33.21	48,800
18 Mar 2024	33.93	33.93	32.88	33.33	33.33	21,700
15 Mar 2024	32.81	32.87	32.69	32.84	32.84	19,200
14 Mar 2024	33.05	33.10	32.57	32.71	32.71	12,300
13 Mar 2024	33.25	33.31	33.15	33.24	33.24	7,200
12 Mar 2024	34.06	34.06	33.20	33.48	33.48	17,500
11 Mar 2024	33.23	33.31	33.10	33.17	33.17	20,300
08 Mar 2024	33.31	34.01	33.31	33.96	33.96	6,300
07 Mar 2024	34.75	34.88	34.32	34.80	34.80	22,000
06 Mar 2024	34.00	35.14	34.00	34.91	34.91	19,700
05 Mar 2024	34.95	35.13	34.93	35.00	35.00	11,800
04 Mar 2024	34.55	35.09	34.23	35.07	35.07	9,200
01 Mar 2024	35.30	36.01	35.30	35.82	35.82	12,700
29 Feb 2024	35.50	35.85	35.47	35.59	35.59	22,200
28 Feb 2024	36.28	36.29	35.14	35.27	35.27	7,600
27 Feb 2024	34.84	35.21	34.43	35.16	35.16	15,600
26 Feb 2024	36.13	36.13	34.44	35.35	35.35	10,300
23 Feb 2024	35.01	35.84	35.01	35.65	35.65	10,300
22 Feb 2024	36.45	36.45	35.02	35.76	35.76	5,400
21 Feb 2024	36.48	36.48	35.50	35.90	35.90	36,200
20 Feb 2024	36.33	36.33	35.84	36.05	36.05	10,800
16 Feb 2024	36.17	36.17	34.98	35.34	35.34	4,600
15 Feb 2024	36.20	36.20	35.34	35.40	35.40	10,600
14 Feb 2024	34.97	35.23	34.95	35.01	35.01	13,600
13 Feb 2024	35.21	35.21	34.50	34.64	34.64	14,000
12 Feb 2024	35.31	35.31	33.76	34.81	34.81	14,200
09 Feb 2024	34.61	34.61	34.45	34.51	34.51	12,500
08 Feb 2024	34.01	34.28	33.95	34.11	34.11	17,600
07 Feb 2024	34.50	34.60	34.43	34.60	34.60	15,200
06 Feb 2024	34.78	34.78	34.55	34.63	34.63	20,100
05 Feb 2024	35.02	35.49	34.94	35.21	35.21	18,700
02 Feb 2024	36.58	36.99	36.49	36.99	36.99	6,100
01 Feb 2024	37.49	37.67	37.42	37.50	37.50	5,100
31 Jan 2024	37.29	37.29	36.89	36.89	36.89	2,700
30 Jan 2024	37.81	38.13	37.71	38.00	38.00	41,700
29 Jan 2024	37.10	37.33	37.05	37.25	37.25	6,000
26 Jan 2024	36.83	37.03	36.83	36.99	36.99	5,100
25 Jan 2024	37.68	37.68	37.46	37.46	37.46	4,700
24 Jan 2024	37.33	37.33	37.09	37.19	37.19	9,400
23 Jan 2024	37.49	37.49	37.25	37.35	37.35	7,400
22 Jan 2024	38.05	38.13	37.81	38.13	38.13	4,400
19 Jan 2024	37.52	37.64	37.48	37.60	37.60	5,400
18 Jan 2024	37.83	37.91	37.79	37.86	37.86	8,000
17 Jan 2024	38.09	38.09	37.94	37.99	37.99	14,900
16 Jan 2024	39.00	39.35	38.83	39.35	39.35	4,200
12 Jan 2024	38.19	38.50	38.06	38.50	38.50	4,700
11 Jan 2024	38.10	38.10	37.33	37.45	37.45	6,900
10 Jan 2024	38.24	38.24	37.91	37.91	37.91	5,900
09 Jan 2024	36.84	37.35	36.79	36.79	36.79	10,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,970.80+74.90(+0.95%)

ASX 2007,701.70+73.50(+0.96%)

AUD/USD0.6655+0.0021(+0.31%)

OIL77.18-0.73(-0.94%)

GOLD2,347.70-18.80(-0.79%)

Bitcoin AUD101,679.05+305.52(+0.30%)

Oriental Land Co., Ltd. (OLCLY)

ALL ORDS
7,970.80
+74.90(+0.95%)

ASX 200
7,701.70
+73.50(+0.96%)

AUD/USD
0.6655
+0.0021(+0.31%)

OIL
77.18
-0.73(-0.94%)

GOLD
2,347.70
-18.80(-0.79%)

Bitcoin AUD
101,679.05
+305.52(+0.30%)