Skip to main content
logo
Ocean Group JSC (HOSE:OGC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,650.00
-180.00 (-3.73%)
At close: Aug 25, 2025

Ocean Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20254,650.004,750.004,560.004,700.004,700.001.08%1,040,242
Aug 25, 20254,900.004,910.004,600.004,650.004,650.00-3.73%1,936,494
Aug 22, 20254,980.005,150.004,750.004,830.004,830.00-5.29%2,949,612
Aug 21, 20255,560.005,560.005,050.005,100.005,100.00-3.04%3,707,286
Aug 20, 20255,260.005,260.005,100.005,260.005,260.006.91%5,317,305
Aug 19, 20254,680.004,920.004,650.004,920.004,920.006.96%1,787,050
Aug 18, 20254,620.004,700.004,580.004,600.004,600.00-1,156,733
Aug 15, 20254,770.004,800.004,600.004,600.004,600.00-3.56%1,662,134
Aug 14, 20254,810.004,850.004,680.004,770.004,770.00-0.63%1,162,254
Aug 13, 20254,800.004,850.004,650.004,800.004,800.000.84%2,039,707
Aug 12, 20254,940.004,940.004,670.004,760.004,760.00-3.25%1,802,161
Aug 11, 20255,030.005,030.004,860.004,920.004,920.002.71%1,958,750
Aug 8, 20254,510.004,790.004,470.004,790.004,790.006.92%4,249,919
Aug 7, 20254,480.004,500.004,400.004,480.004,480.000.67%1,163,768
Aug 6, 20254,510.004,530.004,420.004,450.004,450.00-1.33%593,959
Aug 5, 20254,570.004,580.004,400.004,510.004,510.001.12%1,557,037
Aug 4, 20254,480.004,670.004,440.004,460.004,460.00-0.67%1,775,697
Aug 1, 20254,470.004,560.004,470.004,490.004,490.00-0.22%1,036,078
Jul 31, 20254,520.004,570.004,320.004,500.004,500.001.12%3,047,049
Jul 30, 20254,350.004,560.004,350.004,450.004,450.002.77%1,515,632
Jul 29, 20254,650.004,700.004,330.004,330.004,330.00-6.88%2,598,874
Jul 28, 20254,530.004,710.004,530.004,650.004,650.003.10%1,618,859
Jul 25, 20254,550.004,600.004,450.004,510.004,510.001.12%1,458,286
Jul 24, 20254,510.004,590.004,450.004,460.004,460.00-0.89%1,959,614
Jul 23, 20254,630.004,640.004,500.004,500.004,500.00-2.17%2,145,679
Jul 22, 20254,600.004,650.004,560.004,600.004,600.00-785,745
Jul 21, 20254,620.004,730.004,580.004,600.004,600.000.22%1,078,318
Jul 18, 20254,620.004,730.004,550.004,590.004,590.000.44%1,316,211
Jul 17, 20254,720.004,800.004,570.004,570.004,570.00-2.97%1,628,796
Jul 16, 20254,690.004,780.004,690.004,710.004,710.000.43%932,836
Jul 15, 20254,550.004,810.004,450.004,690.004,690.004.22%3,202,678
Jul 14, 20254,490.004,540.004,360.004,500.004,500.000.22%964,174
Jul 11, 20254,700.004,730.004,480.004,490.004,490.000.22%1,593,032
Jul 10, 20254,190.004,480.004,180.004,480.004,480.006.92%1,980,263
Jul 9, 20254,240.004,240.004,150.004,190.004,190.00-0.71%890,684
Jul 8, 20254,130.004,290.004,080.004,220.004,220.003.18%750,095
Jul 7, 20253,970.004,140.003,960.004,090.004,090.004.07%593,600
Jul 4, 20253,960.003,970.003,910.003,930.003,930.000.26%469,839
Jul 3, 20253,980.003,980.003,910.003,920.003,920.000.51%244,456
Jul 2, 20253,970.003,970.003,890.003,900.003,900.00-585,833
Jul 1, 20253,970.004,000.003,900.003,900.003,900.00-1.02%387,936
Jun 30, 20254,050.004,050.003,940.003,940.003,940.00-0.25%537,859
Jun 27, 20253,980.004,020.003,950.003,950.003,950.00-1.25%553,857
Jun 26, 20254,010.004,010.003,970.004,000.004,000.00-125,944
Jun 25, 20254,000.004,020.003,970.004,000.004,000.00-533,701
Jun 24, 20254,030.004,030.003,990.004,000.004,000.000.25%318,704
Jun 23, 20254,010.004,040.003,980.003,990.003,990.00-0.50%182,663
Jun 20, 20254,070.004,100.003,990.004,010.004,010.00-1.23%261,304
Jun 19, 20254,080.004,100.004,050.004,060.004,060.00-0.49%155,033
Jun 18, 20254,100.004,160.004,080.004,080.004,080.00-0.49%190,594