Historical Data for Oriental Land Co. Ltd. ADR (OLCLY)

$ 26.13   0.38 (+1.48%) Volume: 1.69k 3:56 PM EDT Jul 10, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 25.82 26.13 25.77 26.13 1.69k 0.38 1.48% 26.13 43.78k 5
07/09/20 25.77 25.77 25.75 25.75 2.51k -0.36 -1.38% 25.75 64.55k 4
07/08/20 26.05 26.11 26.05 26.11 3.07k -0.08 -0.31% 26.11 80.05k 5
07/07/20 N/A N/A N/A 26.19 329 0.00 0.00% 26.19 N/A 6
07/06/20 25.56 26.19 25.56 26.19 1.1k 0.64 2.50% 26.19 28.66k 5
07/02/20 25.55 25.55 25.55 25.55 15.05k -0.88 -3.33% 25.55 384.53k 4
07/01/20 25.43 26.43 25.43 26.43 2.22k 0.96 3.77% 26.43 57.28k 5
06/30/20 25.47 26.50 25.47 25.47 22.08k 0.00 0.00% 25.47 562.65k 5
06/29/20 25.46 25.47 25.46 25.47 2.18k -0.93 -3.52% 25.47 55.56k 5
06/26/20 26.42 26.45 26.40 26.40 1.93k -0.68 -2.51% 26.40 51.08k 5
06/25/20 26.48 27.08 26.48 27.08 4.53k -0.99 -3.53% 27.08 121.5k 12
06/24/20 28.28 28.28 28.07 28.07 4.62k -0.79 -2.74% 28.07 129.77k 9
06/23/20 28.86 28.86 28.86 28.86 24.1k 0.81 2.89% 28.86 695.61k 2
06/22/20 N/A N/A N/A 28.05 207 0.00 0.00% 28.05 N/A 5
06/19/20 27.94 28.10 27.94 28.05 546 0.69 2.52% 28.05 15.3k 7
06/18/20 27.36 27.36 27.36 27.36 375 -0.69 -2.46% 27.36 10.26k 4
06/17/20 N/A N/A N/A 28.05 81 0.00 0.00% 28.05 N/A 3
06/16/20 28.15 28.15 28.05 28.05 1.65k -0.05 -0.18% 28.05 46.43k 7
06/15/20 27.97 28.10 27.97 28.10 1.41k -0.45 -1.58% 28.10 39.44k 5
06/12/20 28.55 28.55 28.55 28.55 248 0.01 0.04% 28.55 7.08k 4
06/11/20 N/A N/A N/A 28.54 138 0.00 0.00% 28.54 N/A 5