Orient Commercial Joint Stock Bank (HOSE:OCB)
Vietnam · Delayed Price · Currency is VND 11,100
+50 (0.45%)
At close: May 22, 2026
HOSE:OCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11,050.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | 0.45% | 13,170,248 |
| May 21, 2026 | 11,050.00 | 11,100.00 | 11,000.00 | 11,050.00 | 11,050.00 | 0.45% | 1,916,492 |
| May 20, 2026 | 11,150.00 | 11,200.00 | 10,800.00 | 11,000.00 | 11,000.00 | -1.35% | 4,573,171 |
| May 19, 2026 | 11,250.00 | 11,300.00 | 11,150.00 | 11,150.00 | 11,150.00 | -0.89% | 1,351,414 |
| May 18, 2026 | 11,200.00 | 11,250.00 | 11,100.00 | 11,250.00 | 11,250.00 | - | 1,421,954 |
| May 15, 2026 | 11,250.00 | 11,350.00 | 11,250.00 | 11,250.00 | 11,250.00 | -0.88% | 684,636 |
| May 14, 2026 | 11,200.00 | 11,450.00 | 11,200.00 | 11,350.00 | 11,350.00 | 1.34% | 1,454,030 |
| May 13, 2026 | 11,400.00 | 11,400.00 | 11,200.00 | 11,200.00 | 11,200.00 | -1.75% | 2,469,713 |
| May 12, 2026 | 11,550.00 | 11,550.00 | 11,400.00 | 11,400.00 | 11,400.00 | -1.30% | 1,126,914 |
| May 11, 2026 | 11,350.00 | 11,800.00 | 11,300.00 | 11,550.00 | 11,550.00 | 2.67% | 5,888,925 |
| May 8, 2026 | 11,250.00 | 11,350.00 | 11,150.00 | 11,250.00 | 11,250.00 | - | 4,795,523 |
| May 7, 2026 | 11,250.00 | 11,300.00 | 11,200.00 | 11,250.00 | 11,250.00 | 0.45% | 1,696,762 |
| May 6, 2026 | 11,150.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | 0.90% | 1,305,241 |
| May 5, 2026 | 11,200.00 | 11,250.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.33% | 1,505,112 |
| May 4, 2026 | 11,350.00 | 11,350.00 | 11,150.00 | 11,250.00 | 11,250.00 | - | 1,282,883 |
| Apr 29, 2026 | 11,250.00 | 11,350.00 | 11,150.00 | 11,250.00 | 11,250.00 | - | 4,718,511 |
| Apr 28, 2026 | 11,450.00 | 11,500.00 | 11,250.00 | 11,250.00 | 11,250.00 | -1.75% | 1,132,598 |
| Apr 24, 2026 | 11,450.00 | 11,500.00 | 11,300.00 | 11,450.00 | 11,450.00 | - | 1,282,657 |
| Apr 23, 2026 | 11,550.00 | 11,650.00 | 11,350.00 | 11,450.00 | 11,450.00 | - | 2,182,630 |
| Apr 22, 2026 | 11,450.00 | 11,550.00 | 11,350.00 | 11,450.00 | 11,450.00 | - | 1,262,363 |
| Apr 21, 2026 | 11,650.00 | 11,750.00 | 11,450.00 | 11,450.00 | 11,450.00 | -2.55% | 4,234,968 |
| Apr 20, 2026 | 11,750.00 | 11,950.00 | 11,650.00 | 11,750.00 | 11,750.00 | - | 2,744,386 |
| Apr 17, 2026 | 11,500.00 | 11,750.00 | 11,450.00 | 11,750.00 | 11,750.00 | 2.62% | 2,997,463 |
| Apr 16, 2026 | 11,600.00 | 11,600.00 | 11,400.00 | 11,450.00 | 11,450.00 | -0.43% | 1,359,075 |
| Apr 15, 2026 | 11,650.00 | 11,750.00 | 11,450.00 | 11,500.00 | 11,500.00 | -0.86% | 19,700,015 |
| Apr 14, 2026 | 11,500.00 | 11,650.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.87% | 1,774,925 |
| Apr 13, 2026 | 11,550.00 | 11,550.00 | 11,350.00 | 11,500.00 | 11,500.00 | -0.86% | 2,159,469 |
| Apr 10, 2026 | 11,500.00 | 11,800.00 | 11,450.00 | 11,600.00 | 11,600.00 | 1.75% | 2,343,991 |
| Apr 9, 2026 | 11,600.00 | 11,600.00 | 11,350.00 | 11,400.00 | 11,400.00 | -1.72% | 2,458,497 |
| Apr 8, 2026 | 11,200.00 | 11,600.00 | 11,050.00 | 11,600.00 | 11,600.00 | 6.42% | 5,085,156 |
| Apr 7, 2026 | 11,000.00 | 11,050.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.46% | 808,945 |
| Apr 6, 2026 | 11,000.00 | 11,050.00 | 10,900.00 | 10,950.00 | 10,950.00 | -0.45% | 613,878 |
| Apr 3, 2026 | 11,200.00 | 11,200.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.79% | 783,604 |
| Apr 2, 2026 | 11,200.00 | 11,200.00 | 11,050.00 | 11,200.00 | 11,200.00 | -0.44% | 4,602,195 |
| Apr 1, 2026 | 11,250.00 | 11,350.00 | 11,200.00 | 11,250.00 | 11,250.00 | 0.90% | 2,421,527 |
| Mar 31, 2026 | 11,150.00 | 11,250.00 | 11,100.00 | 11,150.00 | 11,150.00 | - | 3,932,235 |
| Mar 30, 2026 | 11,100.00 | 11,150.00 | 10,900.00 | 11,150.00 | 11,150.00 | -0.45% | 527,506 |
| Mar 27, 2026 | 11,150.00 | 11,250.00 | 11,050.00 | 11,200.00 | 11,200.00 | 0.45% | 1,187,506 |
| Mar 26, 2026 | 11,250.00 | 11,300.00 | 11,050.00 | 11,150.00 | 11,150.00 | -0.45% | 53,337,300 |
| Mar 25, 2026 | 11,000.00 | 11,250.00 | 11,000.00 | 11,200.00 | 11,200.00 | 2.28% | 2,490,198 |
| Mar 24, 2026 | 10,900.00 | 11,000.00 | 10,850.00 | 10,950.00 | 10,950.00 | 2.34% | 4,107,048 |
| Mar 23, 2026 | 10,850.00 | 10,950.00 | 10,700.00 | 10,700.00 | 10,700.00 | -1.83% | 2,851,082 |
| Mar 20, 2026 | 10,950.00 | 11,050.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 6,271,529 |
| Mar 19, 2026 | 10,900.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 0.46% | 1,933,261 |
| Mar 18, 2026 | 10,900.00 | 11,000.00 | 10,800.00 | 10,950.00 | 10,950.00 | 0.46% | 6,514,972 |
| Mar 17, 2026 | 10,750.00 | 10,950.00 | 10,750.00 | 10,900.00 | 10,900.00 | 1.40% | 4,026,303 |
| Mar 16, 2026 | 10,700.00 | 10,800.00 | 10,700.00 | 10,750.00 | 10,750.00 | 0.47% | 1,083,927 |
| Mar 13, 2026 | 10,700.00 | 10,750.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 49,099,790 |
| Mar 12, 2026 | 10,850.00 | 10,850.00 | 10,650.00 | 10,700.00 | 10,700.00 | -1.38% | 21,575,360 |
| Mar 11, 2026 | 10,700.00 | 11,050.00 | 10,650.00 | 10,850.00 | 10,850.00 | 1.88% | 2,640,628 |