One Capital Hospitality JSC (HNX:OCH)
Vietnam · Delayed Price · Currency is VND 5,600.00
-600.00 (-9.68%)
At close: Jan 21, 2026
HNX:OCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 6,100.00 | 6,200.00 | 5,600.00 | 5,600.00 | 5,600.00 | -9.68% | 50,500 |
| Jan 20, 2026 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | -1.59% | 10,300 |
| Jan 19, 2026 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 21,602 |
| Jan 16, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -7.46% | 23,402 |
| Jan 15, 2026 | 6,100.00 | 6,700.00 | 6,000.00 | 6,700.00 | 6,700.00 | 9.84% | 53,600 |
| Jan 14, 2026 | 6,000.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 74,500 |
| Jan 13, 2026 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 25,900 |
| Jan 12, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1.69% | 72,500 |
| Jan 9, 2026 | 5,900.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | -1.67% | 66,900 |
| Jan 8, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 26,900 |
| Jan 7, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 24,100 |
| Jan 6, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 18,900 |
| Jan 5, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 28,101 |
| Dec 31, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 900 |
| Dec 30, 2025 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1.67% | 20,200 |
| Dec 29, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 26,300 |
| Dec 26, 2025 | 5,800.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | -1.67% | 52,800 |
| Dec 25, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 11,500 |
| Dec 24, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 65,100 |
| Dec 23, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 34,401 |
| Dec 22, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 28,583 |
| Dec 19, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 21,801 |
| Dec 18, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 19,100 |
| Dec 17, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | -1.59% | 23,300 |
| Dec 16, 2025 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 7,703 |
| Dec 15, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 26,500 |
| Dec 12, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | -4.62% | 25,600 |
| Dec 11, 2025 | 6,200.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 3.17% | 10,242 |
| Dec 10, 2025 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 22,700 |
| Dec 9, 2025 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 56,000 |
| Dec 8, 2025 | 6,500.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | -3.08% | 42,200 |
| Dec 5, 2025 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 21,810 |
| Dec 4, 2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 38,600 |
| Dec 3, 2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 54,402 |
| Dec 2, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 3.13% | 116,800 |
| Dec 1, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 43,600 |
| Nov 28, 2025 | 6,200.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | - | 71,601 |
| Nov 27, 2025 | 6,500.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | -3.08% | 69,200 |
| Nov 26, 2025 | 6,400.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 164,200 |
| Nov 25, 2025 | 6,300.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 161,400 |
| Nov 24, 2025 | 6,100.00 | 6,600.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1.61% | 74,900 |
| Nov 21, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1.64% | 78,601 |
| Nov 20, 2025 | 6,000.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 1.67% | 29,100 |
| Nov 19, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 29,500 |
| Nov 18, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 41,200 |
| Nov 17, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 13,200 |
| Nov 14, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 9,600 |
| Nov 13, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 17,800 |
| Nov 12, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 40,300 |
| Nov 11, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 33,700 |