Orient Commercial Joint Stock Bank (HOSE:OCB)
Vietnam · Delayed Price · Currency is VND 13,150
-150 (-1.13%)
At close: Jul 31, 2025
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13,150.00 | 13,150.00 | 12,700.00 | 12,700.00 | 12,700.00 | -3.42% | 11,067,110 |
| Jul 31, 2025 | 13,400.00 | 13,500.00 | 12,900.00 | 13,150.00 | 13,150.00 | -1.13% | 7,070,396 |
| Jul 30, 2025 | 12,900.00 | 13,350.00 | 12,750.00 | 13,300.00 | 13,300.00 | 3.10% | 10,752,490 |
| Jul 29, 2025 | 13,900.00 | 14,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | -6.86% | 15,887,220 |
| Jul 28, 2025 | 13,100.00 | 13,850.00 | 13,100.00 | 13,850.00 | 13,850.00 | 6.95% | 18,132,120 |
| Jul 25, 2025 | 12,950.00 | 13,050.00 | 12,800.00 | 12,950.00 | 12,950.00 | - | 7,037,555 |
| Jul 24, 2025 | 12,350.00 | 13,100.00 | 12,300.00 | 12,950.00 | 12,950.00 | 5.71% | 15,512,710 |
| Jul 23, 2025 | 12,300.00 | 12,400.00 | 12,200.00 | 12,250.00 | 12,250.00 | 0.41% | 6,941,691 |
| Jul 22, 2025 | 12,150.00 | 12,200.00 | 12,100.00 | 12,200.00 | 12,200.00 | 0.41% | 5,238,579 |
| Jul 21, 2025 | 12,250.00 | 12,450.00 | 12,150.00 | 12,150.00 | 12,150.00 | -0.41% | 5,077,720 |
| Jul 18, 2025 | 12,450.00 | 12,500.00 | 12,100.00 | 12,200.00 | 12,200.00 | -1.61% | 8,094,407 |
| Jul 17, 2025 | 12,900.00 | 12,900.00 | 12,400.00 | 12,400.00 | 12,400.00 | -8.82% | 16,068,320 |
| Jul 16, 2025 | 13,350.00 | 13,600.00 | 13,200.00 | 13,600.00 | 12,900.00 | 0.74% | 7,916,260 |
| Jul 15, 2025 | 13,100.00 | 13,700.00 | 13,050.00 | 13,500.00 | 12,805.15 | 3.05% | 9,359,221 |
| Jul 14, 2025 | 12,800.00 | 13,100.00 | 12,700.00 | 13,100.00 | 12,425.74 | 2.75% | 9,651,564 |
| Jul 11, 2025 | 12,800.00 | 12,850.00 | 12,650.00 | 12,750.00 | 12,093.75 | -0.39% | 4,298,341 |
| Jul 10, 2025 | 12,900.00 | 12,900.00 | 12,650.00 | 12,800.00 | 12,141.18 | 0.79% | 5,872,462 |
| Jul 9, 2025 | 12,400.00 | 12,800.00 | 12,350.00 | 12,700.00 | 12,046.32 | 2.83% | 8,990,760 |
| Jul 8, 2025 | 12,450.00 | 12,450.00 | 12,250.00 | 12,350.00 | 11,714.34 | -0.40% | 6,792,736 |
| Jul 7, 2025 | 12,150.00 | 12,400.00 | 12,150.00 | 12,400.00 | 11,761.77 | 2.48% | 7,771,182 |
| Jul 4, 2025 | 12,050.00 | 12,100.00 | 12,000.00 | 12,100.00 | 11,477.21 | 0.83% | 3,877,716 |
| Jul 3, 2025 | 11,950.00 | 12,050.00 | 11,900.00 | 12,000.00 | 11,382.35 | 0.42% | 6,222,421 |
| Jul 2, 2025 | 11,900.00 | 12,100.00 | 11,900.00 | 11,950.00 | 11,334.93 | 1.27% | 6,074,224 |
| Jul 1, 2025 | 11,800.00 | 11,850.00 | 11,650.00 | 11,800.00 | 11,192.65 | 0.85% | 3,762,203 |
| Jun 30, 2025 | 11,750.00 | 11,850.00 | 11,650.00 | 11,700.00 | 11,097.79 | - | 2,144,512 |
| Jun 27, 2025 | 11,850.00 | 11,950.00 | 11,700.00 | 11,700.00 | 11,097.79 | - | 4,461,481 |
| Jun 26, 2025 | 11,800.00 | 11,900.00 | 11,650.00 | 11,700.00 | 11,097.79 | -0.85% | 3,101,918 |
| Jun 25, 2025 | 11,900.00 | 11,950.00 | 11,800.00 | 11,800.00 | 11,192.65 | -0.42% | 3,280,616 |
| Jun 24, 2025 | 12,000.00 | 12,000.00 | 11,850.00 | 11,850.00 | 11,240.07 | -0.42% | 5,033,650 |
| Jun 23, 2025 | 11,500.00 | 12,100.00 | 11,400.00 | 11,900.00 | 11,287.50 | 2.59% | 10,696,380 |
| Jun 20, 2025 | 11,750.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,002.94 | -0.43% | 6,227,734 |
| Jun 19, 2025 | 11,650.00 | 11,700.00 | 11,500.00 | 11,650.00 | 11,050.37 | - | 3,104,152 |
| Jun 18, 2025 | 11,750.00 | 11,850.00 | 11,550.00 | 11,650.00 | 11,050.37 | -0.43% | 6,151,596 |
| Jun 17, 2025 | 11,600.00 | 11,800.00 | 11,450.00 | 11,700.00 | 11,097.79 | 2.18% | 9,503,609 |
| Jun 16, 2025 | 11,300.00 | 11,550.00 | 11,300.00 | 11,450.00 | 10,860.66 | 1.33% | 5,898,655 |
| Jun 13, 2025 | 11,300.00 | 11,350.00 | 11,150.00 | 11,300.00 | 10,718.38 | -1.31% | 7,501,365 |
| Jun 12, 2025 | 10,900.00 | 11,500.00 | 10,900.00 | 11,450.00 | 10,860.66 | 5.05% | 12,633,460 |
| Jun 11, 2025 | 11,000.00 | 11,050.00 | 10,900.00 | 10,900.00 | 10,338.97 | -0.91% | 841,872 |
| Jun 10, 2025 | 10,750.00 | 11,150.00 | 10,750.00 | 11,000.00 | 10,433.82 | 2.33% | 5,774,358 |
| Jun 9, 2025 | 10,750.00 | 10,800.00 | 10,700.00 | 10,750.00 | 10,196.69 | - | 1,971,575 |
| Jun 6, 2025 | 10,850.00 | 10,900.00 | 10,750.00 | 10,750.00 | 10,196.69 | -0.92% | 1,708,851 |
| Jun 5, 2025 | 10,900.00 | 10,950.00 | 10,800.00 | 10,850.00 | 10,291.54 | -0.46% | 1,055,489 |
| Jun 4, 2025 | 10,950.00 | 11,000.00 | 10,850.00 | 10,900.00 | 10,338.97 | -0.46% | 2,210,468 |
| Jun 3, 2025 | 10,950.00 | 11,050.00 | 10,900.00 | 10,950.00 | 10,386.40 | - | 2,819,638 |
| Jun 2, 2025 | 10,600.00 | 11,050.00 | 10,550.00 | 10,950.00 | 10,386.40 | 3.30% | 6,822,536 |
| May 30, 2025 | 10,800.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,054.41 | -1.85% | 8,253,116 |
| May 29, 2025 | 10,850.00 | 10,950.00 | 10,750.00 | 10,800.00 | 10,244.12 | -0.46% | 1,898,848 |
| May 28, 2025 | 10,950.00 | 10,950.00 | 10,800.00 | 10,850.00 | 10,291.54 | -0.46% | 2,238,358 |
| May 27, 2025 | 10,850.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,338.97 | 0.46% | 4,176,944 |
| May 26, 2025 | 10,700.00 | 10,850.00 | 10,500.00 | 10,850.00 | 10,291.54 | 1.40% | 3,281,449 |