One Capital Hospitality JSC (HNX:OCH)
Vietnam · Delayed Price · Currency is VND 6,700.00
+200.00 (3.08%)
At close: Sep 15, 2026
HNX:OCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 6,200.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 4.84% | 39,926 |
| Sep 11, 2026 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | -3.13% | 61,601 |
| Sep 10, 2026 | 6,600.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 17,100 |
| Sep 9, 2026 | 6,400.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 31,410 |
| Sep 8, 2026 | 6,400.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | - | 62,703 |
| Sep 7, 2026 | 6,500.00 | 6,700.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 58,831 |
| Sep 4, 2026 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 31,539 |
| Sep 3, 2026 | 6,800.00 | 7,000.00 | 6,500.00 | 6,600.00 | 6,600.00 | -2.94% | 63,967 |
| Aug 28, 2026 | 7,200.00 | 7,500.00 | 6,700.00 | 6,800.00 | 6,800.00 | -8.11% | 81,718 |
| Aug 27, 2026 | 7,600.00 | 7,800.00 | 7,200.00 | 7,400.00 | 7,400.00 | 4.23% | 197,324 |
| Aug 26, 2026 | 6,600.00 | 7,100.00 | 6,600.00 | 7,100.00 | 7,100.00 | 9.23% | 79,037 |
| Aug 25, 2026 | 6,200.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | 4.84% | 59,500 |
| Aug 24, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 23,840 |
| Aug 21, 2026 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 16,100 |
| Aug 20, 2026 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 10,220 |
| Aug 19, 2026 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 1,910 |
| Aug 18, 2026 | 6,200.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 16,704 |
| Aug 17, 2026 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 89,772 |
| Aug 14, 2026 | 6,500.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 34,869 |
| Aug 13, 2026 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 23,701 |
| Aug 12, 2026 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 4,410 |
| Aug 11, 2026 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 48,516 |
| Aug 10, 2026 | 6,500.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | -3.08% | 40,918 |
| Aug 7, 2026 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 2,908 |
| Aug 6, 2026 | 6,700.00 | 6,800.00 | 6,100.00 | 6,500.00 | 6,500.00 | - | 23,713 |
| Aug 5, 2026 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 19,544 |
| Aug 4, 2026 | 6,400.00 | 7,000.00 | 6,300.00 | 6,500.00 | 6,500.00 | - | 35,701 |
| Aug 3, 2026 | 6,400.00 | 6,700.00 | 6,200.00 | 6,500.00 | 6,500.00 | 1.56% | 34,435 |
| Jul 31, 2026 | 6,400.00 | 6,600.00 | 6,100.00 | 6,400.00 | 6,400.00 | -3.03% | 33,740 |
| Jul 30, 2026 | 6,400.00 | 6,700.00 | 6,100.00 | 6,600.00 | 6,600.00 | - | 54,608 |
| Jul 29, 2026 | 6,700.00 | 6,700.00 | 6,200.00 | 6,600.00 | 6,600.00 | 3.13% | 45,700 |
| Jul 28, 2026 | 6,600.00 | 6,700.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 11,600 |
| Jul 27, 2026 | 6,800.00 | 6,800.00 | 6,400.00 | 6,400.00 | 6,400.00 | -5.88% | 56,401 |
| Jul 24, 2026 | 6,500.00 | 7,200.00 | 6,500.00 | 6,800.00 | 6,800.00 | - | 16,863 |
| Jul 23, 2026 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1.49% | 15,310 |
| Jul 22, 2026 | 6,900.00 | 6,900.00 | 6,400.00 | 6,700.00 | 6,700.00 | -2.90% | 25,011 |
| Jul 21, 2026 | 7,200.00 | 7,200.00 | 6,700.00 | 6,900.00 | 6,900.00 | - | 46,130 |
| 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 |