One Capital Hospitality JSC (HNX:OCH)
Vietnam · Delayed Price · Currency is VND 6,800.00
-700.00 (-9.33%)
At close: Jun 5, 2026
HNX:OCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | - | 90,500 |
| May 8, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 92,800 |
| May 7, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.82% | 40,900 |
| May 6, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 29,900 |
| May 5, 2026 | 5,500.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 76,500 |
| May 4, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.75% | 33,400 |
| Apr 29, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | - | 41,900 |
| Apr 28, 2026 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 36,100 |
| 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 |