One Capital Hospitality JSC (HNX:OCH)
Vietnam · Delayed Price · Currency is VND 5,600.00
-300.00 (-5.08%)
At close: Apr 24, 2026
HNX:OCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5,900.00 | 5,900.00 | 5,500.00 | 5,600.00 | 5,600.00 | -5.08% | 41,800 |
| Apr 23, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -3.28% | 11,500 |
| Apr 22, 2026 | 5,600.00 | 6,100.00 | 5,500.00 | 6,100.00 | 6,100.00 | 8.93% | 262,915 |
| Apr 21, 2026 | 5,500.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 17,901 |
| Apr 20, 2026 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | - | 52,300 |
| Apr 17, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.82% | 2,406 |
| Apr 16, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 19,602 |
| Apr 15, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 12,200 |
| Apr 14, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 48,400 |
| Apr 13, 2026 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | - | 18,400 |
| Apr 10, 2026 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1.82% | 81,700 |
| Apr 9, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -3.51% | 132,780 |
| Apr 8, 2026 | 5,600.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 72,900 |
| Apr 7, 2026 | 5,500.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | -1.75% | 28,205 |
| Apr 6, 2026 | 5,600.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 1.79% | 59,200 |
| Apr 3, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 68,900 |
| Apr 2, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.82% | 123,700 |
| Apr 1, 2026 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 35,557 |
| Mar 31, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 10,300 |
| Mar 30, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 23,800 |
| Mar 27, 2026 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 53,400 |
| Mar 26, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 13,000 |
| Mar 25, 2026 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 19,768,980 |
| Mar 24, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 20,305 |
| Mar 23, 2026 | 5,600.00 | 5,600.00 | 5,200.00 | 5,400.00 | 5,400.00 | -3.57% | 34,700 |
| Mar 20, 2026 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | - | 20,000 |
| Mar 19, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 15,100 |
| Mar 18, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 81,800 |
| Mar 17, 2026 | 5,700.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.75% | 43,600 |
| Mar 16, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 4,610 |
| Mar 13, 2026 | 5,600.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 41,700 |
| Mar 12, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 5,100 |
| Mar 11, 2026 | 5,600.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1.82% | 8,165 |
| Mar 10, 2026 | 5,600.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1.85% | 57,166 |
| Mar 9, 2026 | 5,700.00 | 5,700.00 | 5,300.00 | 5,400.00 | 5,400.00 | -6.90% | 85,000 |
| Mar 6, 2026 | 5,700.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 21,500 |
| Mar 5, 2026 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 22,000 |
| Mar 4, 2026 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1.72% | 61,300 |
| Mar 3, 2026 | 5,800.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | -1.69% | 50,080 |
| Mar 2, 2026 | 5,700.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 24,551 |
| Feb 27, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 13,100 |
| Feb 26, 2026 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 20,700 |
| Feb 25, 2026 | 5,700.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 14,000 |
| Feb 24, 2026 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.72% | 11,300 |
| Feb 23, 2026 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 15,200 |
| Feb 13, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 42,900 |
| Feb 12, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 52,000 |
| Feb 11, 2026 | 5,700.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1.72% | 34,201 |
| Feb 10, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 8,501 |
| Feb 9, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 33,500 |