Orient Commercial Joint Stock Bank (HOSE:OCB)
Vietnam · Delayed Price · Currency is VND 12,750
-650 (-4.85%)
At close: Oct 31, 2025
HOSE:OCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13,400.00 | 13,400.00 | 12,750.00 | 12,750.00 | 12,750.00 | -4.85% | 5,293,303 |
| Oct 30, 2025 | 13,700.00 | 13,750.00 | 13,200.00 | 13,400.00 | 13,400.00 | -1.11% | 16,077,210 |
| Oct 29, 2025 | 13,200.00 | 13,700.00 | 13,200.00 | 13,550.00 | 13,550.00 | 4.23% | 16,565,510 |
| Oct 28, 2025 | 12,600.00 | 13,100.00 | 12,450.00 | 13,000.00 | 13,000.00 | 1.17% | 5,214,101 |
| Oct 27, 2025 | 12,700.00 | 12,900.00 | 12,600.00 | 12,850.00 | 12,850.00 | -0.39% | 9,843,082 |
| Oct 24, 2025 | 12,850.00 | 12,900.00 | 12,550.00 | 12,900.00 | 12,900.00 | - | 3,532,631 |
| Oct 23, 2025 | 12,700.00 | 12,900.00 | 12,550.00 | 12,900.00 | 12,900.00 | 1.18% | 3,114,136 |
| Oct 22, 2025 | 12,600.00 | 12,750.00 | 12,250.00 | 12,750.00 | 12,750.00 | 2.41% | 2,668,212 |
| Oct 21, 2025 | 11,950.00 | 12,450.00 | 11,850.00 | 12,450.00 | 12,450.00 | 3.75% | 5,221,501 |
| Oct 20, 2025 | 12,800.00 | 12,850.00 | 12,000.00 | 12,000.00 | 12,000.00 | -6.98% | 6,979,522 |
| Oct 17, 2025 | 13,000.00 | 13,100.00 | 12,850.00 | 12,900.00 | 12,900.00 | -0.77% | 3,453,037 |
| Oct 16, 2025 | 13,050.00 | 13,150.00 | 12,950.00 | 13,000.00 | 13,000.00 | -0.38% | 3,543,203 |
| Oct 15, 2025 | 12,950.00 | 13,100.00 | 12,950.00 | 13,050.00 | 13,050.00 | 0.77% | 7,585,759 |
| Oct 14, 2025 | 13,250.00 | 13,300.00 | 12,950.00 | 12,950.00 | 12,950.00 | -1.89% | 7,714,694 |
| Oct 13, 2025 | 13,050.00 | 13,300.00 | 13,050.00 | 13,200.00 | 13,200.00 | -1.12% | 10,493,630 |
| Oct 10, 2025 | 13,150.00 | 13,400.00 | 13,100.00 | 13,350.00 | 13,350.00 | 1.91% | 8,204,438 |
| Oct 9, 2025 | 13,000.00 | 13,100.00 | 12,900.00 | 13,100.00 | 13,100.00 | 0.77% | 3,261,338 |
| Oct 8, 2025 | 13,100.00 | 13,150.00 | 12,850.00 | 13,000.00 | 13,000.00 | 0.78% | 3,658,637 |
| Oct 7, 2025 | 13,300.00 | 13,300.00 | 12,850.00 | 12,900.00 | 12,900.00 | -2.64% | 3,350,320 |
| Oct 6, 2025 | 12,900.00 | 13,250.00 | 12,850.00 | 13,250.00 | 13,250.00 | 2.71% | 6,139,038 |
| Oct 3, 2025 | 12,900.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,900.00 | - | 2,938,554 |
| Oct 2, 2025 | 12,850.00 | 13,100.00 | 12,850.00 | 12,900.00 | 12,900.00 | 0.78% | 4,043,210 |
| Oct 1, 2025 | 12,700.00 | 12,900.00 | 12,650.00 | 12,800.00 | 12,800.00 | 1.19% | 8,912,680 |
| Sep 30, 2025 | 12,800.00 | 12,900.00 | 12,600.00 | 12,650.00 | 12,650.00 | -1.17% | 2,561,549 |
| Sep 29, 2025 | 12,750.00 | 12,800.00 | 12,650.00 | 12,800.00 | 12,800.00 | 0.39% | 1,219,040 |
| Sep 26, 2025 | 12,900.00 | 12,900.00 | 12,750.00 | 12,750.00 | 12,750.00 | -1.16% | 6,458,123 |
| Sep 25, 2025 | 12,900.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | 0.78% | 1,889,004 |
| Sep 24, 2025 | 12,600.00 | 12,800.00 | 12,550.00 | 12,800.00 | 12,800.00 | 0.79% | 2,781,370 |
| Sep 23, 2025 | 12,700.00 | 12,900.00 | 12,650.00 | 12,700.00 | 12,700.00 | 0.40% | 1,478,725 |
| Sep 22, 2025 | 12,900.00 | 12,900.00 | 12,600.00 | 12,650.00 | 12,650.00 | -1.94% | 3,332,691 |
| Sep 19, 2025 | 13,000.00 | 13,050.00 | 12,800.00 | 12,900.00 | 12,900.00 | -0.39% | 5,005,174 |
| Sep 18, 2025 | 13,050.00 | 13,200.00 | 12,900.00 | 12,950.00 | 12,950.00 | -0.38% | 3,622,378 |
| Sep 17, 2025 | 13,250.00 | 13,250.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.89% | 3,714,294 |
| Sep 16, 2025 | 13,200.00 | 13,350.00 | 13,150.00 | 13,250.00 | 13,250.00 | 1.15% | 6,217,354 |
| Sep 15, 2025 | 13,200.00 | 13,200.00 | 13,000.00 | 13,100.00 | 13,100.00 | - | 5,675,122 |
| Sep 12, 2025 | 13,200.00 | 13,200.00 | 13,000.00 | 13,100.00 | 13,100.00 | 0.38% | 3,434,666 |
| Sep 11, 2025 | 13,150.00 | 13,250.00 | 12,650.00 | 13,050.00 | 13,050.00 | -1.14% | 5,774,622 |
| Sep 10, 2025 | 13,400.00 | 13,400.00 | 13,050.00 | 13,200.00 | 13,200.00 | 0.38% | 7,705,537 |
| Sep 9, 2025 | 13,150.00 | 13,250.00 | 13,000.00 | 13,150.00 | 13,150.00 | 1.15% | 4,803,039 |
| Sep 8, 2025 | 13,800.00 | 13,800.00 | 13,000.00 | 13,000.00 | 13,000.00 | -5.80% | 13,105,720 |
| Sep 5, 2025 | 14,300.00 | 14,450.00 | 13,800.00 | 13,800.00 | 13,800.00 | -2.47% | 13,823,270 |
| Sep 4, 2025 | 14,050.00 | 14,450.00 | 13,900.00 | 14,150.00 | 14,150.00 | 1.80% | 11,877,000 |
| Sep 3, 2025 | 13,750.00 | 13,950.00 | 13,650.00 | 13,900.00 | 13,900.00 | 1.83% | 7,761,490 |
| Aug 29, 2025 | 13,750.00 | 13,900.00 | 13,550.00 | 13,650.00 | 13,650.00 | 0.37% | 9,394,521 |
| Aug 28, 2025 | 13,600.00 | 13,700.00 | 13,400.00 | 13,600.00 | 13,600.00 | - | 7,224,132 |
| Aug 27, 2025 | 14,050.00 | 14,100.00 | 13,550.00 | 13,600.00 | 13,600.00 | -2.51% | 12,201,890 |
| 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 |