One Capital Hospitality JSC (HNX:OCH)
Vietnam · Delayed Price · Currency is VND 7,500.00
-200.00 (-2.60%)
At close: Oct 9, 2026
HNX:OCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8,400.00 | 8,400.00 | 7,300.00 | 7,500.00 | 7,500.00 | -2.60% | 141,842 |
| Oct 8, 2026 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 10.00% | 157,530 |
| Oct 7, 2026 | 6,500.00 | 7,000.00 | 6,400.00 | 7,000.00 | 7,000.00 | 9.38% | 115,403 |
| Oct 6, 2026 | 6,400.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 36,600 |
| Oct 5, 2026 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 27,000 |
| Oct 2, 2026 | 6,300.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 43,810 |
| Oct 1, 2026 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | - | 39,232 |
| Sep 30, 2026 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 18,100 |
| Sep 29, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 23,600 |
| Sep 28, 2026 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 23,450 |
| Sep 25, 2026 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 9,187 |
| Sep 24, 2026 | 6,200.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | -1.56% | 36,904 |
| Sep 23, 2026 | 6,300.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1.59% | 56,772 |
| Sep 22, 2026 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 35,605 |
| Sep 21, 2026 | 6,400.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 54,561 |
| Sep 18, 2026 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 24,599 |
| Sep 17, 2026 | 6,700.00 | 6,700.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.03% | 39,620 |
| Sep 16, 2026 | 6,900.00 | 6,900.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.49% | 28,500 |
| Sep 15, 2026 | 6,400.00 | 6,900.00 | 6,400.00 | 6,700.00 | 6,700.00 | 3.08% | 70,222 |
| 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 |