Orient Commercial Joint Stock Bank (HOSE:OCB)
Vietnam · Delayed Price · Currency is VND 10,200
-200 (-1.92%)
At close: Jul 24, 2026
HOSE:OCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 10,100.00 | 10,450.00 | 10,000.00 | 10,400.00 | 10,400.00 | 1.46% | 2,521,652 |
| Jul 22, 2026 | 10,200.00 | 10,350.00 | 10,050.00 | 10,250.00 | 10,250.00 | 0.99% | 2,519,661 |
| Jul 21, 2026 | 10,350.00 | 10,500.00 | 10,100.00 | 10,150.00 | 10,150.00 | -1.93% | 3,062,704 |
| Jul 20, 2026 | 10,900.00 | 10,950.00 | 10,350.00 | 10,350.00 | 10,350.00 | -5.48% | 3,563,100 |
| Jul 17, 2026 | 10,850.00 | 11,100.00 | 10,800.00 | 10,950.00 | 10,950.00 | 1.39% | 5,207,733 |
| Jul 16, 2026 | 10,750.00 | 10,900.00 | 10,550.00 | 10,800.00 | 10,800.00 | 0.47% | 2,362,642 |
| Jul 15, 2026 | 10,900.00 | 11,000.00 | 10,700.00 | 10,750.00 | 10,750.00 | -1.83% | 1,269,844 |
| Jul 14, 2026 | 10,800.00 | 11,000.00 | 10,700.00 | 10,950.00 | 10,950.00 | 0.92% | 1,476,938 |
| Jul 13, 2026 | 11,150.00 | 11,150.00 | 10,650.00 | 10,850.00 | 10,850.00 | -2.25% | 6,843,462 |
| Jul 10, 2026 | 11,300.00 | 11,350.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.77% | 4,121,746 |
| Jul 9, 2026 | 11,300.00 | 11,450.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.44% | 2,140,758 |
| Jul 8, 2026 | 11,300.00 | 11,600.00 | 11,300.00 | 11,350.00 | 11,350.00 | - | 4,098,835 |
| Jul 7, 2026 | 11,350.00 | 11,500.00 | 11,300.00 | 11,350.00 | 11,350.00 | 0.44% | 2,850,175 |
| Jul 6, 2026 | 11,450.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | -1.74% | 4,817,958 |
| Jul 3, 2026 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 0.44% | 3,378,924 |
| Jul 2, 2026 | 11,550.00 | 11,550.00 | 11,350.00 | 11,450.00 | 11,450.00 | 0.44% | 6,790,768 |
| Jul 1, 2026 | 11,000.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | 3.64% | 6,352,384 |
| Jun 30, 2026 | 11,100.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | 0.80% | 8,456,510 |
| Jun 29, 2026 | 11,173.91 | 11,173.91 | 10,782.61 | 10,913.04 | 10,913.04 | -1.18% | 12,374,888 |
| Jun 26, 2026 | 11,043.48 | 11,086.96 | 10,869.57 | 11,043.48 | 11,043.48 | - | 4,087,607 |
| Jun 25, 2026 | 10,826.09 | 11,217.39 | 10,739.13 | 11,043.48 | 11,043.48 | 2.83% | 13,253,212 |
| Jun 24, 2026 | 10,695.65 | 10,739.13 | 10,565.22 | 10,739.13 | 10,739.13 | 0.82% | 2,621,206 |
| Jun 23, 2026 | 10,695.65 | 10,913.04 | 10,652.17 | 10,652.17 | 10,652.17 | - | 7,457,863 |
| Jun 22, 2026 | 10,826.09 | 10,913.04 | 10,652.17 | 10,652.17 | 10,652.17 | -1.61% | 3,578,072 |
| Jun 19, 2026 | 10,956.52 | 10,956.52 | 10,782.61 | 10,826.09 | 10,826.09 | -0.80% | 3,513,844 |
| Jun 18, 2026 | 10,782.61 | 10,956.52 | 10,695.65 | 10,913.04 | 10,913.04 | 1.21% | 4,122,647 |
| Jun 17, 2026 | 10,956.52 | 10,956.52 | 10,695.65 | 10,782.61 | 10,782.61 | -0.80% | 13,685,022 |
| Jun 16, 2026 | 10,956.52 | 11,000.00 | 10,826.09 | 10,869.57 | 10,869.57 | -0.79% | 5,163,363 |
| Jun 15, 2026 | 11,000.00 | 11,043.48 | 10,782.61 | 10,956.52 | 10,956.52 | 1.20% | 4,897,167 |
| Jun 12, 2026 | 11,000.00 | 11,260.87 | 10,826.09 | 10,826.09 | 10,826.09 | -0.80% | 8,710,276 |
| Jun 11, 2026 | 10,739.13 | 11,043.48 | 10,695.65 | 10,913.04 | 10,913.04 | 0.40% | 8,445,250 |
| Jun 10, 2026 | 10,608.70 | 10,956.52 | 10,521.74 | 10,869.57 | 10,869.57 | 2.88% | 12,179,821 |
| Jun 9, 2026 | 10,304.35 | 10,565.22 | 10,304.35 | 10,565.22 | 10,565.22 | 2.53% | 4,681,958 |
| Jun 8, 2026 | 10,608.70 | 10,826.09 | 10,304.35 | 10,304.35 | 10,304.35 | -3.66% | 8,925,554 |
| Jun 5, 2026 | 10,782.61 | 10,782.61 | 10,565.22 | 10,695.65 | 10,695.65 | -0.40% | 4,245,898 |
| Jun 4, 2026 | 10,434.78 | 10,869.57 | 10,347.83 | 10,739.13 | 10,739.13 | 3.35% | 11,501,804 |
| Jun 3, 2026 | 10,000.00 | 10,434.78 | 9,956.52 | 10,391.30 | 10,391.30 | 3.46% | 6,143,547 |
| Jun 2, 2026 | 10,000.00 | 10,086.96 | 9,913.04 | 10,043.48 | 10,043.48 | 0.43% | 3,449,144 |
| Jun 1, 2026 | 10,086.96 | 10,217.39 | 10,000.00 | 10,000.00 | 10,000.00 | -0.43% | 2,582,151 |
| May 29, 2026 | 10,260.87 | 10,304.35 | 10,000.00 | 10,043.48 | 10,043.48 | -1.70% | 3,931,229 |
| May 28, 2026 | 10,434.78 | 10,434.78 | 10,217.39 | 10,217.39 | 10,217.39 | -2.08% | 2,910,410 |
| May 27, 2026 | 9,956.52 | 10,521.74 | 9,826.09 | 10,434.78 | 10,434.78 | 5.73% | 13,707,355 |
| May 26, 2026 | 9,739.13 | 9,869.57 | 9,652.17 | 9,869.57 | 9,869.57 | 1.34% | 2,535,910 |
| May 25, 2026 | 9,652.17 | 9,739.13 | 9,652.17 | 9,739.13 | 9,739.13 | 0.90% | 1,102,433 |
| May 22, 2026 | 9,608.70 | 9,652.17 | 9,565.22 | 9,652.17 | 9,652.17 | 0.45% | 15,145,775 |
| May 21, 2026 | 9,608.70 | 9,652.17 | 9,565.22 | 9,608.70 | 9,608.70 | 0.45% | 2,203,965 |
| May 20, 2026 | 9,695.65 | 9,739.13 | 9,391.30 | 9,565.22 | 9,565.22 | -1.35% | 5,259,146 |
| May 19, 2026 | 9,782.61 | 9,826.09 | 9,695.65 | 9,695.65 | 9,695.65 | -0.89% | 1,554,125 |
| May 18, 2026 | 9,739.13 | 9,782.61 | 9,652.17 | 9,782.61 | 9,782.61 | - | 1,635,246 |
| May 15, 2026 | 9,782.61 | 9,869.57 | 9,782.61 | 9,782.61 | 9,782.61 | -0.88% | 787,331 |