Orient Commercial Joint Stock Bank (HOSE:OCB)
Vietnam · Delayed Price · Currency is VND 13,550
-1,000 (-6.87%)
At close: Aug 25, 2025
HOSE:OCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 13,150.00 | 13,950.00 | 13,000.00 | 13,950.00 | 13,950.00 | 2.95% | 12,412,960 |
| Aug 25, 2025 | 14,750.00 | 14,750.00 | 13,550.00 | 13,550.00 | 13,550.00 | -6.87% | 16,756,920 |
| Aug 22, 2025 | 14,850.00 | 15,400.00 | 13,800.00 | 14,550.00 | 14,550.00 | -0.34% | 37,686,040 |
| Aug 21, 2025 | 14,050.00 | 14,600.00 | 14,050.00 | 14,600.00 | 14,600.00 | 6.96% | 16,409,770 |
| Aug 20, 2025 | 12,900.00 | 13,650.00 | 12,900.00 | 13,650.00 | 13,650.00 | 6.64% | 41,740,560 |
| Aug 19, 2025 | 12,800.00 | 12,950.00 | 12,700.00 | 12,800.00 | 12,800.00 | 0.39% | 8,283,078 |
| Aug 18, 2025 | 13,000.00 | 13,050.00 | 12,650.00 | 12,750.00 | 12,750.00 | -1.92% | 12,732,690 |
| Aug 15, 2025 | 13,300.00 | 13,450.00 | 12,850.00 | 13,000.00 | 13,000.00 | -1.52% | 9,626,791 |
| Aug 14, 2025 | 12,850.00 | 13,250.00 | 12,750.00 | 13,200.00 | 13,200.00 | 3.94% | 13,507,050 |
| Aug 13, 2025 | 12,900.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,700.00 | -0.78% | 10,933,080 |
| Aug 12, 2025 | 12,950.00 | 13,100.00 | 12,650.00 | 12,800.00 | 12,800.00 | -1.16% | 10,481,910 |
| Aug 11, 2025 | 13,100.00 | 13,150.00 | 12,800.00 | 12,950.00 | 12,950.00 | -0.38% | 11,594,420 |
| Aug 8, 2025 | 13,400.00 | 13,400.00 | 12,800.00 | 13,000.00 | 13,000.00 | 3.24% | 15,012,990 |
| Aug 7, 2025 | 12,500.00 | 12,592.59 | 12,407.41 | 12,592.59 | 12,592.59 | 2.26% | 15,000,324 |
| Aug 6, 2025 | 12,268.52 | 12,500.00 | 12,222.22 | 12,314.82 | 12,314.82 | 0.76% | 7,814,923 |
| Aug 5, 2025 | 12,500.00 | 12,777.78 | 11,851.85 | 12,222.22 | 12,222.22 | -1.12% | 21,167,934 |
| Aug 4, 2025 | 11,666.67 | 12,361.11 | 11,666.67 | 12,361.11 | 12,361.11 | 5.12% | 8,432,355 |
| Aug 1, 2025 | 12,175.93 | 12,175.93 | 11,759.26 | 11,759.26 | 11,759.26 | -3.42% | 11,952,478 |
| Jul 31, 2025 | 12,407.41 | 12,500.00 | 11,944.44 | 12,175.93 | 12,175.93 | -1.13% | 7,636,027 |
| Jul 30, 2025 | 11,944.44 | 12,361.11 | 11,805.56 | 12,314.82 | 12,314.82 | 3.10% | 11,612,688 |
| Jul 29, 2025 | 12,870.37 | 12,962.96 | 11,944.44 | 11,944.44 | 11,944.44 | -6.86% | 17,158,197 |
| Jul 28, 2025 | 12,129.63 | 12,824.07 | 12,129.63 | 12,824.07 | 12,824.07 | 6.95% | 19,582,688 |
| Jul 25, 2025 | 11,990.74 | 12,083.33 | 11,851.85 | 11,990.74 | 11,990.74 | - | 7,600,559 |
| Jul 24, 2025 | 11,435.19 | 12,129.63 | 11,388.89 | 11,990.74 | 11,990.74 | 5.71% | 16,753,726 |
| Jul 23, 2025 | 11,388.89 | 11,481.48 | 11,296.30 | 11,342.59 | 11,342.59 | 0.41% | 7,497,026 |
| Jul 22, 2025 | 11,250.00 | 11,296.30 | 11,203.70 | 11,296.30 | 11,296.30 | 0.41% | 5,657,664 |
| Jul 21, 2025 | 11,342.59 | 11,527.78 | 11,250.00 | 11,250.00 | 11,250.00 | -0.41% | 5,483,936 |
| Jul 18, 2025 | 11,527.78 | 11,574.07 | 11,203.70 | 11,296.30 | 11,296.30 | -1.61% | 8,741,959 |
| Jul 17, 2025 | 11,944.44 | 11,944.44 | 11,481.48 | 11,481.48 | 11,481.48 | -8.82% | 17,353,784 |
| Jul 16, 2025 | 12,361.11 | 12,592.59 | 12,222.22 | 12,592.59 | 11,944.44 | 0.74% | 8,549,560 |
| Jul 15, 2025 | 12,129.63 | 12,685.19 | 12,083.33 | 12,500.00 | 11,856.62 | 3.05% | 10,107,958 |
| Jul 14, 2025 | 11,851.85 | 12,129.63 | 11,759.26 | 12,129.63 | 11,505.31 | 2.75% | 10,423,688 |
| Jul 11, 2025 | 11,851.85 | 11,898.15 | 11,712.96 | 11,805.56 | 11,197.92 | -0.39% | 4,642,207 |
| Jul 10, 2025 | 11,944.44 | 11,944.44 | 11,712.96 | 11,851.85 | 11,241.83 | 0.79% | 6,342,258 |
| Jul 9, 2025 | 11,481.48 | 11,851.85 | 11,435.19 | 11,759.26 | 11,154.00 | 2.83% | 9,710,019 |
| Jul 8, 2025 | 11,527.78 | 11,527.78 | 11,342.59 | 11,435.19 | 10,846.61 | -0.40% | 7,336,154 |
| Jul 7, 2025 | 11,250.00 | 11,481.48 | 11,250.00 | 11,481.48 | 10,890.52 | 2.48% | 8,392,876 |
| Jul 4, 2025 | 11,157.41 | 11,203.70 | 11,111.11 | 11,203.70 | 10,627.04 | 0.83% | 4,187,933 |
| Jul 3, 2025 | 11,064.82 | 11,157.41 | 11,018.52 | 11,111.11 | 10,539.22 | 0.42% | 6,720,213 |
| Jul 2, 2025 | 11,018.52 | 11,203.70 | 11,018.52 | 11,064.82 | 10,495.30 | 1.27% | 6,560,161 |
| Jul 1, 2025 | 10,925.93 | 10,972.22 | 10,787.04 | 10,925.93 | 10,363.56 | 0.85% | 4,063,178 |
| Jun 30, 2025 | 10,879.63 | 10,972.22 | 10,787.04 | 10,833.33 | 10,275.74 | - | 2,316,072 |
| Jun 27, 2025 | 10,972.22 | 11,064.82 | 10,833.33 | 10,833.33 | 10,275.74 | - | 4,818,399 |
| Jun 26, 2025 | 10,925.93 | 11,018.52 | 10,787.04 | 10,833.33 | 10,275.74 | -0.85% | 3,350,070 |
| Jun 25, 2025 | 11,018.52 | 11,064.82 | 10,925.93 | 10,925.93 | 10,363.56 | -0.42% | 3,543,064 |
| Jun 24, 2025 | 11,111.11 | 11,111.11 | 10,972.22 | 10,972.22 | 10,407.48 | -0.42% | 5,436,341 |
| Jun 23, 2025 | 10,648.15 | 11,203.70 | 10,555.56 | 11,018.52 | 10,451.39 | 2.59% | 11,552,090 |
| Jun 20, 2025 | 10,879.63 | 11,018.52 | 10,740.74 | 10,740.74 | 10,187.91 | -0.43% | 6,725,951 |
| Jun 19, 2025 | 10,787.04 | 10,833.33 | 10,648.15 | 10,787.04 | 10,231.82 | - | 3,352,483 |
| Jun 18, 2025 | 10,879.63 | 10,972.22 | 10,694.44 | 10,787.04 | 10,231.82 | -0.43% | 6,643,723 |