One Capital Hospitality JSC (HNX:OCH)
Vietnam · Delayed Price · Currency is VND 6,900.00
-400.00 (-5.48%)
At close: Jul 20, 2026
HNX:OCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7,300.00 | 7,300.00 | 6,900.00 | 6,900.00 | 6,900.00 | -5.48% | 40,600 |
| Jul 17, 2026 | 7,400.00 | 7,400.00 | 6,900.00 | 7,300.00 | 7,300.00 | 4.29% | 35,353 |
| Jul 16, 2026 | 7,100.00 | 7,500.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.45% | 48,777 |
| Jul 15, 2026 | 7,500.00 | 7,500.00 | 6,700.00 | 6,900.00 | 6,900.00 | -5.48% | 45,901 |
| Jul 14, 2026 | 7,600.00 | 7,600.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.35% | 42,600 |
| Jul 13, 2026 | 7,600.00 | 7,600.00 | 7,200.00 | 7,400.00 | 7,400.00 | - | 92,800 |
| Jul 10, 2026 | 7,600.00 | 7,900.00 | 7,300.00 | 7,400.00 | 7,400.00 | -2.63% | 49,510 |
| Jul 9, 2026 | 8,100.00 | 8,100.00 | 7,600.00 | 7,600.00 | 7,600.00 | -3.80% | 28,836 |
| Jul 8, 2026 | 7,800.00 | 8,100.00 | 7,600.00 | 7,900.00 | 7,900.00 | - | 54,110 |
| Jul 7, 2026 | 8,200.00 | 8,200.00 | 7,800.00 | 7,900.00 | 7,900.00 | 2.60% | 91,111 |
| Jul 6, 2026 | 7,500.00 | 8,100.00 | 7,400.00 | 7,700.00 | 7,700.00 | 4.05% | 84,280 |
| Jul 3, 2026 | 7,500.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.33% | 32,475 |
| Jul 2, 2026 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.35% | 38,508 |
| Jul 1, 2026 | 7,500.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 38,901 |
| Jun 30, 2026 | 7,900.00 | 7,900.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 15,800 |
| Jun 29, 2026 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1.35% | 29,400 |
| Jun 26, 2026 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1.37% | 32,500 |
| Jun 25, 2026 | 7,500.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.67% | 62,709 |
| Jun 24, 2026 | 7,500.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | 1.35% | 86,261 |
| Jun 23, 2026 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 54,902 |
| Jun 22, 2026 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 1.37% | 61,994 |
| Jun 19, 2026 | 7,400.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | -1.35% | 64,361 |
| Jun 18, 2026 | 7,500.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | -1.33% | 20,092 |
| Jun 17, 2026 | 7,500.00 | 7,600.00 | 7,200.00 | 7,500.00 | 7,500.00 | - | 89,017 |
| Jun 16, 2026 | 7,600.00 | 7,600.00 | 7,200.00 | 7,500.00 | 7,500.00 | - | 59,440 |
| Jun 15, 2026 | 7,300.00 | 7,500.00 | 7,100.00 | 7,500.00 | 7,500.00 | 2.74% | 131,636 |
| Jun 12, 2026 | 7,500.00 | 7,700.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.67% | 127,327 |
| Jun 11, 2026 | 7,600.00 | 7,800.00 | 7,300.00 | 7,500.00 | 7,500.00 | -1.32% | 86,179 |
| Jun 10, 2026 | 7,700.00 | 8,000.00 | 7,100.00 | 7,600.00 | 7,600.00 | -1.30% | 130,017 |
| Jun 9, 2026 | 7,100.00 | 7,700.00 | 7,100.00 | 7,700.00 | 7,700.00 | 10.00% | 287,507 |
| Jun 8, 2026 | 7,400.00 | 7,400.00 | 6,400.00 | 7,000.00 | 7,000.00 | 2.94% | 228,320 |
| Jun 5, 2026 | 7,900.00 | 7,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | -9.33% | 354,599 |
| Jun 4, 2026 | 7,900.00 | 8,100.00 | 7,200.00 | 7,500.00 | 7,500.00 | -6.25% | 394,698 |
| Jun 3, 2026 | 7,900.00 | 8,100.00 | 7,400.00 | 8,000.00 | 8,000.00 | 3.90% | 140,861 |
| Jun 2, 2026 | 8,300.00 | 8,400.00 | 7,500.00 | 7,700.00 | 7,700.00 | -7.23% | 615,794 |
| Jun 1, 2026 | 9,300.00 | 10,000.00 | 8,300.00 | 8,300.00 | 8,300.00 | -9.78% | 811,682 |
| May 29, 2026 | 10,300.00 | 10,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | -4.17% | 443,494 |
| May 28, 2026 | 9,600.00 | 9,600.00 | 8,800.00 | 9,600.00 | 9,600.00 | 9.09% | 660,272 |
| May 27, 2026 | 8,300.00 | 8,800.00 | 7,900.00 | 8,800.00 | 8,800.00 | 10.00% | 586,457 |
| May 26, 2026 | 8,500.00 | 8,500.00 | 7,500.00 | 8,000.00 | 8,000.00 | - | 365,145 |
| May 25, 2026 | 8,000.00 | 8,000.00 | 7,300.00 | 8,000.00 | 8,000.00 | 9.59% | 1,021,099 |
| May 22, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 8.96% | 464,921 |
| May 21, 2026 | 6,200.00 | 6,700.00 | 6,200.00 | 6,700.00 | 6,700.00 | 9.84% | 346,681 |
| May 20, 2026 | 5,700.00 | 6,100.00 | 5,700.00 | 6,100.00 | 6,100.00 | 8.93% | 434,751 |
| May 19, 2026 | 5,500.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.82% | 5,281,501 |
| May 18, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 15,300 |
| May 15, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 20,220 |
| May 14, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 14,100 |
| May 13, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 14,000 |
| May 12, 2026 | 5,500.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 38,500 |