OLCLF
ORIENTAL LAND CO LTD
stockOTC
EODOct 7, 2026
18.12USD+0.019%(+0.00)12
OLCLF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-07 | 18.12 | 18.12 | 18.12 | 18.12 | +0.019% | 12 | 0.000% |
| 2026-09-02 | 18.12 | 18.12 | 18.12 | 18.12 | -7.804% | 32 | +0.019% |
| 2026-08-03 | 19.65 | 19.65 | 19.65 | 19.65 | +7.553% | 16 | -7.786% |
| 2026-07-29 | 18.27 | 18.27 | 18.27 | 18.27 | +13.127% | 1,590 | -0.821% |
| 2026-07-10 | 16.15 | 16.15 | 16.15 | 16.15 | +4.870% | 5 | +12.198% |
| 2026-07-08 | 14.94 | 15.40 | 14.94 | 15.40 | +5.523% | 200 | +17.662% |
| 2026-07-02 | 14.59 | 14.59 | 14.59 | 14.59 | -9.128% | 5,801 | +24.161% |
| 2026-06-30 | 16.06 | 16.06 | 16.06 | 16.06 | +2.620% | 3 | +12.827% |
| 2026-06-11 | 15.65 | 15.65 | 15.65 | 15.65 | +13.653% | 1 | +15.783% |
| 2026-06-10 | 13.77 | 13.77 | 13.77 | 13.77 | -1.993% | 7,469 | +31.590% |
| 2026-05-13 | 14.05 | 14.05 | 14.05 | 14.05 | -1.611% | 27,350 | +28.968% |
| 2026-05-12 | 14.28 | 14.28 | 14.28 | 14.28 | +2.000% | 80,369 | +26.891% |
| 2026-05-11 | 14.00 | 14.00 | 14.00 | 14.00 | +6.061% | 500 | +29.429% |
| 2026-05-07 | 13.20 | 13.20 | 13.20 | 13.20 | -3.579% | 292 | +37.273% |
| 2026-05-04 | 13.69 | 13.69 | 13.69 | 13.69 | -18.657% | 260 | +32.359% |
| 2026-03-26 | 16.83 | 16.83 | 16.83 | 16.83 | -2.773% | 7 | +7.665% |
| 2026-03-16 | 17.31 | 17.31 | 17.31 | 17.31 | -0.745% | 25 | +4.679% |
| 2026-02-10 | 17.44 | 17.44 | 17.44 | 17.44 | -2.022% | 57,494 | +3.899% |
| 2026-02-06 | 19.65 | 19.65 | 17.80 | 17.80 | -9.965% | 13,788 | +1.798% |
| 2026-01-22 | 19.77 | 19.77 | 19.77 | 19.77 | +10.756% | 10 | -8.346% |
| 2026-01-20 | 17.85 | 17.85 | 17.85 | 17.85 | +9.644% | 100 | +1.513% |
| 2025-12-16 | 16.28 | 16.28 | 16.28 | 16.28 | 0.000% | 25,290 | +11.302% |
| 2025-12-15 | 16.28 | 16.28 | 16.28 | 16.28 | -17.226% | 125 | +11.302% |
| 2025-12-11 | 19.67 | 19.67 | 19.67 | 19.67 | +3.516% | 13,902 | -7.871% |
| 2025-12-02 | 20.76 | 20.76 | 19.00 | 19.00 | -12.724% | 276 | -4.632% |
| 2025-11-18 | 21.77 | 21.77 | 21.77 | 21.77 | +10.362% | 1 | -16.766% |
| 2025-11-07 | 19.73 | 19.73 | 19.73 | 19.73 | -13.368% | 500 | -8.142% |
| 2025-10-17 | 22.77 | 22.77 | 22.77 | 22.77 | -9.822% | 500 | -20.422% |
| 2025-09-24 | 25.25 | 25.25 | 25.25 | 25.25 | 0.000% | 50 | -28.238% |
| 2025-09-16 | 25.25 | 25.25 | 25.25 | 25.25 | +5.208% | 680 | -28.238% |
| 2025-09-11 | 24.00 | 24.00 | 24.00 | 24.00 | -8.953% | 500 | -24.500% |
| 2025-08-19 | 26.36 | 26.36 | 26.36 | 26.36 | +6.385% | 1 | -31.259% |
| 2025-08-14 | 24.78 | 24.78 | 24.78 | 24.78 | +13.974% | 1 | -26.871% |
| 2025-08-06 | 21.74 | 21.74 | 21.74 | 21.74 | -1.182% | 56 | -16.651% |
| 2025-08-01 | 22.00 | 22.00 | 22.00 | 22.00 | -7.329% | 10 | -17.636% |
| 2025-07-01 | 23.74 | 23.74 | 23.74 | 23.74 | +3.217% | 2 | -23.673% |
| 2025-06-24 | 23.00 | 23.00 | 23.00 | 23.00 | +4.545% | 3 | -21.217% |
| 2025-06-11 | 22.00 | 22.00 | 22.00 | 22.00 | +16.897% | 500 | -17.636% |
| 2025-04-04 | 18.82 | 18.82 | 18.82 | 18.82 | +2.172% | 35 | -3.719% |
| 2025-03-21 | 18.42 | 18.42 | 18.42 | 18.42 | -15.505% | 259 | -1.629% |
| 2025-03-11 | 21.80 | 21.80 | 21.80 | 21.80 | -7.352% | 100 | -16.881% |
| 2025-03-07 | 23.53 | 23.53 | 23.53 | 23.53 | +10.938% | 1,402 | -22.992% |
| 2025-02-05 | 21.21 | 21.21 | 21.21 | 21.21 | -0.014% | 6,000 | -14.569% |
| 2024-12-24 | 21.21 | 21.21 | 21.21 | 21.21 | -5.214% | 3 | -14.581% |
| 2024-12-19 | 22.38 | 22.38 | 22.38 | 22.38 | +7.081% | 1,544 | -19.035% |
| 2024-12-13 | 20.90 | 20.90 | 20.90 | 20.90 | -9.719% | 12,503 | -13.301% |
| 2024-12-06 | 23.15 | 23.15 | 23.15 | 23.15 | +8.127% | 2 | -21.728% |
| 2024-12-03 | 21.41 | 21.41 | 21.41 | 21.41 | -4.950% | 22,000 | -15.367% |
| 2024-11-26 | 22.52 | 22.52 | 22.52 | 22.52 | -13.365% | 3 | -19.556% |
| 2024-10-07 | 26.00 | 26.00 | 26.00 | 26.00 | 0.000% | 3,300 | -30.308% |
| 2024-09-30 | 26.00 | 26.00 | 26.00 | 26.00 | +1.761% | 20 | -30.308% |
| 2024-09-27 | 25.55 | 25.55 | 25.55 | 25.55 | -4.056% | 292 | -29.080% |
| 2024-09-24 | 26.63 | 26.63 | 26.63 | 26.63 | -5.375% | 449 | -31.956% |
| 2024-08-22 | 28.14 | 28.14 | 28.14 | 28.14 | +5.899% | 5 | -35.614% |
| 2024-08-19 | 26.57 | 26.57 | 26.57 | 26.57 | -9.133% | 3 | -31.816% |
| 2024-07-24 | 29.25 | 29.25 | 29.25 | 29.25 | +2.116% | 5 | -38.043% |
| 2024-07-09 | 28.64 | 28.64 | 28.64 | 28.64 | -0.226% | 100 | -36.732% |
| 2024-07-05 | 28.70 | 28.70 | 28.70 | 28.70 | +3.033% | 1 | -36.875% |
| 2024-07-02 | 27.86 | 27.86 | 27.86 | 27.86 | -5.303% | 2 | -34.961% |
| 2024-06-28 | 26.16 | 29.42 | 26.16 | 29.42 | +8.496% | 104 | -38.409% |
| 2024-05-29 | 27.12 | 27.12 | 27.12 | 27.12 | -8.081% | 2,300 | -33.176% |
| 2024-05-23 | 29.50 | 29.50 | 29.50 | 29.50 | +7.281% | 25 | -38.576% |
| 2024-05-07 | 27.50 | 27.50 | 27.50 | 27.50 | -16.673% | 100 | -34.104% |
| 2024-03-25 | 33.53 | 33.53 | 33.00 | 33.00 | -10.104% | 101 | -45.091% |
| 2024-03-01 | 36.71 | 36.71 | 36.71 | 36.71 | +3.173% | 701 | -50.639% |
| 2024-02-29 | 35.58 | 35.58 | 35.58 | 35.58 | -1.590% | 525 | -49.073% |
| 2024-02-28 | 36.16 | 36.16 | 36.16 | 36.16 | +2.321% | 3 | -49.882% |
| 2024-02-26 | 35.34 | 35.34 | 35.34 | 35.34 | +1.334% | 1,500 | -48.719% |
| 2024-02-21 | 34.87 | 34.87 | 34.87 | 34.87 | -1.274% | 500 | -48.036% |
| 2024-02-15 | 35.32 | 35.32 | 35.32 | 35.32 | -4.191% | 27 | -48.698% |
| 2024-01-09 | 36.87 | 36.87 | 36.87 | 36.87 | +4.819% | 100 | -50.848% |
| 2023-12-06 | 35.17 | 35.17 | 35.17 | 35.17 | +7.455% | 1 | -48.479% |
| 2023-11-14 | 32.73 | 32.73 | 32.73 | 32.73 | -2.006% | 100 | -44.638% |
| 2023-11-09 | 33.40 | 33.40 | 33.40 | 33.40 | -0.477% | 500 | -45.749% |
| 2023-11-07 | 33.56 | 33.56 | 33.56 | 33.56 | +2.819% | 500 | -46.007% |
| 2023-10-30 | 32.64 | 32.64 | 32.64 | 32.64 | +9.383% | 7 | -44.485% |
| 2023-10-23 | 29.84 | 29.84 | 29.84 | 29.84 | -4.938% | 76 | -39.276% |
| 2023-10-03 | 31.39 | 31.39 | 31.39 | 31.39 | -4.444% | 5 | -42.275% |
| 2023-09-28 | 32.85 | 32.85 | 32.85 | 32.85 | -5.928% | 2,608 | -44.840% |
| 2023-08-31 | 34.92 | 34.92 | 34.92 | 34.92 | -3.054% | 7 | -48.110% |
| 2023-08-25 | 36.02 | 36.02 | 36.02 | 36.02 | +5.328% | 7 | -49.695% |
| 2023-08-23 | 34.20 | 34.20 | 34.20 | 34.20 | -13.620% | 1,728 | -47.014% |
| 2023-07-31 | 39.59 | 39.59 | 39.59 | 39.59 | +0.897% | 1 | -54.231% |
| 2023-07-26 | 39.24 | 39.24 | 39.24 | 39.24 | -3.592% | 1 | -53.820% |
| 2023-07-05 | 40.70 | 40.70 | 40.70 | 40.70 | +9.174% | 2 | -55.479% |
| 2023-06-23 | 37.28 | 37.28 | 37.28 | 37.28 | -2.165% | 5 | -51.395% |
| 2023-06-16 | 38.10 | 38.10 | 38.10 | 38.10 | -0.509% | 500 | -52.447% |
| 2023-06-13 | 38.30 | 38.30 | 38.30 | 38.30 | -1.289% | 301 | -52.689% |
| 2023-06-09 | 38.80 | 38.80 | 38.80 | 38.80 | -0.118% | 600 | -53.299% |
| 2023-06-05 | 39.00 | 39.00 | 38.85 | 38.85 | +1.542% | 105 | -53.354% |
| 2023-06-02 | 38.26 | 38.26 | 38.26 | 38.26 | +1.073% | 49 | -52.635% |
| 2023-05-31 | 37.85 | 37.85 | 37.85 | 37.85 | +0.363% | 10 | -52.127% |
| 2023-05-24 | 37.71 | 37.71 | 37.71 | 37.71 | -6.257% | 10 | -51.953% |
| 2023-05-22 | 40.23 | 40.23 | 40.23 | 40.23 | +2.916% | 1,100 | -54.959% |
| 2023-05-19 | 39.09 | 39.09 | 39.09 | 39.09 | +10.020% | 700 | -53.645% |
| 2023-05-05 | 35.53 | 35.53 | 35.53 | 35.53 | +0.452% | 100 | -49.001% |
| 2023-05-03 | 35.37 | 35.37 | 35.37 | 35.37 | -1.174% | 260 | -48.770% |
| 2023-04-27 | 35.79 | 35.79 | 35.79 | 35.79 | +0.421% | 545 | -49.371% |
| 2023-04-20 | 35.64 | 35.64 | 35.64 | 35.64 | -2.222% | 1 | -49.158% |
| 2023-04-19 | 36.45 | 36.45 | 36.45 | 36.45 | +1.222% | 1 | -50.288% |
| 2023-04-13 | 36.01 | 36.01 | 36.01 | 36.01 | +0.587% | 5 | -49.681% |
| 2023-04-11 | 35.80 | 35.80 | 35.80 | 35.80 | +4.252% | 1,500 | -49.385% |
| 2023-04-05 | 34.34 | 34.34 | 34.34 | 34.34 | +2.355% | 73 | -47.234% |
| 2023-04-03 | 33.55 | 33.55 | 33.55 | 33.55 | +1.846% | 22 | -45.991% |
| 2023-03-20 | 32.94 | 32.94 | 32.94 | 32.94 | +3.442% | 35 | -44.994% |
| 2023-03-08 | 31.85 | 31.85 | 31.85 | 31.85 | -3.280% | 5 | -43.101% |
| 2023-03-03 | 32.55 | 32.93 | 32.55 | 32.93 | +4.860% | 2,000 | -44.968% |
| 2023-02-27 | 31.40 | 31.40 | 31.40 | 31.40 | -5.268% | 500 | -42.293% |
| 2023-02-09 | 33.15 | 33.15 | 33.15 | 33.15 | +0.901% | 25 | -45.333% |
| 2023-01-30 | 32.35 | 32.85 | 32.35 | 32.85 | +10.316% | 2,500 | -44.840% |
| 2023-01-10 | 29.78 | 29.78 | 29.78 | 29.78 | +6.445% | 5 | -39.150% |
| 2023-01-05 | 27.98 | 27.98 | 27.98 | 27.98 | -2.932% | 235 | -35.228% |
| 2022-12-27 | 28.82 | 28.82 | 28.82 | 28.82 | +0.069% | 1,520 | -37.127% |
| 2022-12-15 | 28.80 | 28.80 | 28.80 | 28.80 | -0.225% | 15 | -37.083% |
| 2022-12-08 | 27.69 | 28.86 | 27.69 | 28.86 | -2.720% | 1,520 | -37.225% |
| 2022-12-01 | 29.67 | 29.67 | 29.67 | 29.67 | +2.212% | 15 | -38.932% |
| 2022-11-30 | 29.03 | 29.03 | 29.03 | 29.03 | +7.519% | 220 | -37.582% |
| 2022-10-18 | 27.00 | 27.00 | 27.00 | 27.00 | +2.079% | 25 | -32.889% |
| 2022-10-17 | 26.45 | 26.45 | 26.45 | 26.45 | -10.642% | 160 | -31.493% |
| 2022-08-31 | 29.60 | 29.60 | 29.60 | 29.60 | +1.638% | 5 | -38.784% |
| 2022-08-29 | 29.12 | 29.12 | 29.12 | 29.12 | -4.785% | 500 | -37.781% |
| 2022-08-11 | 30.59 | 30.59 | 30.59 | 30.59 | +14.771% | 5 | -40.758% |
| 2022-07-07 | 26.65 | 26.65 | 26.65 | 26.65 | +1.092% | 15 | -32.008% |
| 2022-07-06 | 26.36 | 26.36 | 26.36 | 26.36 | -6.124% | 5 | -31.265% |
| 2022-07-01 | 28.08 | 28.08 | 28.08 | 28.08 | +3.242% | 5 | -35.474% |
| 2022-06-24 | 27.20 | 27.20 | 27.20 | 27.20 | -7.483% | 640 | -33.382% |
| 2022-06-02 | 29.40 | 29.40 | 29.40 | 29.40 | +3.880% | 25 | -38.367% |
| 2022-05-18 | 28.30 | 28.30 | 28.30 | 28.30 | +3.807% | 35 | -35.976% |
| 2022-05-11 | 27.26 | 27.26 | 27.26 | 27.26 | -5.538% | 7,000 | -33.539% |
| 2022-05-06 | 28.86 | 28.86 | 28.86 | 28.86 | -16.029% | 2,035 | -37.219% |
| 2022-04-26 | 35.15 | 35.15 | 34.37 | 34.37 | -0.435% | 20 | -47.283% |
| 2022-04-18 | 34.52 | 34.52 | 34.52 | 34.52 | -10.449% | 5 | -47.512% |
| 2022-03-30 | 38.55 | 38.55 | 38.55 | 38.55 | -3.087% | 140 | -52.996% |
| 2022-03-23 | 39.78 | 39.78 | 39.78 | 39.78 | +5.652% | 10 | -54.447% |
| 2022-02-15 | 37.65 | 37.65 | 37.65 | 37.65 | -1.697% | 20 | -51.873% |
| 2022-02-09 | 38.42 | 38.42 | 37.99 | 38.30 | +6.685% | 1,595 | -52.689% |
| 2022-02-07 | 35.90 | 35.90 | 35.90 | 35.90 | +9.451% | 5 | -49.526% |
| 2022-01-28 | 32.80 | 32.80 | 32.80 | 32.80 | -0.170% | 1,500 | -44.756% |
| 2022-01-18 | 32.86 | 32.86 | 32.86 | 32.86 | +7.058% | 10 | -44.850% |
| 2022-01-10 | 30.69 | 30.69 | 30.69 | 30.69 | -1.217% | 330 | -40.958% |
| 2022-01-07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.000% | 5 | -41.676% |