Oriental Land Co Ltd (PK) (OLCLY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.86 | -3.95402298851 | 21.75 | 22.09 | 20.84 | 121071 | 21.64660535 | DR |
| 4 | -0.2488 | -1.17698261018 | 21.1388 | 22.52 | 20.67 | 128166 | 21.45775197 | DR |
| 12 | -3.08 | -12.8493950772 | 23.97 | 26.09 | 20.67 | 110361 | 22.77555296 | DR |
| 26 | -8.2875 | -28.4037357553 | 29.1775 | 29.89 | 20.67 | 78652 | 24.11718897 | DR |
| 52 | -18.11 | -46.4358974359 | 39 | 39.35 | 20.67 | 56800 | 25.92087954 | DR |
| 156 | 14.5119999 | 227.532136602 | 6.3780001 | 41.74 | 4.97800007 | 30489 | 23.37051566 | DR |
| 260 | 15.03599991 | 256.850011596 | 5.85400009 | 41.74 | 4.25600006 | 23713 | 22.75929924 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 20.89 | -0.32 | -1.51 | 21.8 | 21.8 | 20.84 | 78769 |
| 1736375340 | 21.21 | -0.75 | -3.42 | 21.546 | 21.6416 | 21.18 | 58480 |
| 1736288940 | 21.96 | 0.15 | 0.69 | 21.21 | 22.09 | 21.21 | 189506 |
| 1736202360 | 21.81 | 0.26 | 1.21 | 21.75 | 21.86 | 21.72 | 157530 |
| 1735942980 | 21.55 | 0.04 | 0.19 | 22.35 | 22.35 | 21.45 | 90242 |
| 1735856700 | 21.51 | 0.03 | 0.14 | 21.57 | 21.57 | 21.47 | 46045 |
| 1735683960 | 21.48 | -0.09 | -0.42 | 21.19 | 21.63 | 20.75 | 40396 |
| 1735597740 | 21.57 | -0.25 | -1.15 | 22.02 | 22.52 | 21.57 | 64918 |
| 1735338000 | 21.822 | 0.32 | 1.50 | 21.64 | 21.84 | 21.64 | 150624 |
| 1735252020 | 21.5 | 0.11 | 0.51 | 21.3712 | 21.53 | 21.072 | 159601 |
| 1735078200 | 21.39 | 0.1 | 0.47 | 21.08 | 21.47 | 20.81 | 131787 |
| 1734992400 | 21.29 | -0.39 | -1.80 | 22.1535 | 22.1535 | 21.23 | 196146 |
| 1734733200 | 21.68 | 0.31 | 1.45 | 20.73 | 21.78 | 20.73 | 102912 |
| 1734646800 | 21.37 | 0.3 | 1.42 | 21.775 | 22.18 | 21.28 | 158968 |
| 1734560940 | 21.07 | -0.33 | -1.54 | 20.67 | 21.5 | 20.67 | 88160 |
| 1734474360 | 21.4 | 0.39 | 1.86 | 21.3576 | 21.4425 | 20.7102 | 264608 |
| 1734388140 | 21.01 | -0.73 | -3.36 | 21.1388 | 21.1388 | 21.01 | 200124 |
| 1734128940 | 21.74 | -0.25 | -1.14 | 21.355 | 21.74 | 20.93 | 155527 |
| 1734042480 | 21.99 | -0.48 | -2.14 | 22.11 | 22.597 | 21.99 | 84776 |
| 1733955900 | 22.47 | 0.02 | 0.09 | 23.074 | 23.074 | 22.4 | 82415 |
| 1733869200 | 22.45 | -0.14 | -0.62 | 22.3747 | 22.484 | 22.36 | 99822 |
| 1733782800 | 22.59 | -0.32 | -1.40 | 21.86 | 22.7 | 21.86 | 110122 |
| 1733523600 | 22.91 | -0.02 | -0.09 | 23.66 | 23.66 | 22.87 | 119289 |
| 1733437500 | 22.93 | -0.02 | -0.07 | 23.5984 | 23.71 | 22.81 | 76199 |
| 1733350980 | 22.945 | -0.37 | -1.57 | 22.94 | 22.97 | 22.87 | 22875 |
| 1733264700 | 23.31 | -0.05 | -0.19 | 23.37 | 23.39 | 23.27 | 159344 |
| 1733178180 | 23.355 | -0.29 | -1.21 | 23.235 | 23.4299 | 23.235 | 81632 |
| 1732918200 | 23.64 | 0.35 | 1.50 | 23.544 | 23.66 | 23.54 | 64405 |
| 1732746540 | 23.29 | 0.6 | 2.64 | 23.35 | 23.41 | 23.26 | 33625 |
| 1732660140 | 22.69 | 0.18 | 0.80 | 22.65 | 22.75 | 22.55 | 85408 |
| 1732573560 | 22.51 | -0.24 | -1.05 | 22.5645 | 23.22 | 22.5076 | 74087 |
| 1732314000 | 22.75 | 0.65 | 2.94 | 23.57 | 23.57 | 21.92 | 109817 |
| 1732227900 | 22.1 | -0.83 | -3.62 | 23.65 | 23.65 | 22.07 | 171244 |
| 1732141740 | 22.93 | -0.07 | -0.30 | 22.955 | 23.42 | 22.55 | 62044 |
| 1732054800 | 23 | -0.68 | -2.87 | 22.8 | 23.05 | 22.75 | 314256 |
| 1731968640 | 23.68 | 0.19 | 0.81 | 23.9 | 23.9 | 23.61 | 161383 |
| 1731709260 | 23.49 | -0.12 | -0.52 | 24.237 | 24.29 | 23.27 | 212135 |
| 1731622800 | 23.6136 | -0.43 | -1.77 | 25.1 | 25.1 | 23.46 | 114865 |
| 1731536760 | 24.04 | -0.52 | -2.12 | 24.99 | 24.99 | 23.99 | 114622 |
| 1731450480 | 24.56 | -0.94 | -3.69 | 25.63 | 25.63 | 24.44 | 187199 |
| 1731363600 | 25.5 | 0.48 | 1.92 | 24.41 | 25.5 | 24.41 | 203232 |
| 1731104400 | 25.02 | -0.31 | -1.21 | 25.067 | 25.12 | 24.97 | 85315 |
| 1731018540 | 25.326 | 0.84 | 3.41 | 24.8 | 26.09 | 24.8 | 78823 |
| 1730931600 | 24.49 | -0.6 | -2.39 | 24.33 | 24.49 | 24.28 | 20109 |
| 1730845680 | 25.09 | 0.41 | 1.66 | 24.415 | 25.09 | 23.9353 | 96400 |
| 1730759160 | 24.68 | 0.11 | 0.45 | 24.275 | 24.7952 | 24.21 | 138982 |
| 1730496420 | 24.57 | 0.37 | 1.53 | 24.675 | 24.71 | 24.54 | 93662 |
| 1730409780 | 24.2 | 0.43 | 1.81 | 24.56 | 25.1 | 24.1 | 73166 |
| 1730323500 | 23.77 | 0.11 | 0.46 | 22.6819 | 23.77 | 22.6819 | 34548 |
| 1730237280 | 23.66 | 0.09 | 0.38 | 23.555 | 23.66 | 23.53 | 70819 |
| 1730150880 | 23.57 | 0.46 | 1.99 | 23.185 | 23.62 | 22.69 | 63588 |
| 1729891500 | 23.11 | -0.21 | -0.90 | 23.6065 | 23.98 | 23.11 | 34727 |
| 1729805160 | 23.32 | -0.1 | -0.43 | 23.78 | 24.2252 | 23.26 | 88821 |
| 1729718940 | 23.42 | -0.17 | -0.72 | 23.389 | 23.46 | 23.37 | 92835 |
| 1729632300 | 23.59 | -0.24 | -1.00 | 23.69 | 23.69 | 23.55 | 48990 |
| 1729545600 | 23.828 | 0.12 | 0.50 | 23.97 | 23.99 | 23.78 | 80286 |
| 1729286400 | 23.71 | 0.29 | 1.24 | 23.5 | 23.71 | 23.5 | 72195 |
| 1729200000 | 23.42 | -0.47 | -1.97 | 23.36 | 23.64 | 23.36 | 102848 |
| 1729113960 | 23.89 | -0.29 | -1.20 | 23.88 | 23.9 | 23.84 | 74558 |
| 1729027680 | 24.18 | 0.2 | 0.83 | 24.335 | 24.365 | 24.18 | 117682 |
| 1728941220 | 23.98 | -0.17 | -0.70 | 24.19 | 24.24 | 23.98 | 138467 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
