Skip to main content
logo
Ocean Group JSC (HOSE:OGC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,910.00
-40.00 (-1.36%)
At close: Mar 20, 2026

Ocean Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20262,950.002,960.002,910.002,910.002,910.00-1.36%300,804
Mar 19, 20262,950.002,980.002,910.002,950.002,950.00-0.67%396,681
Mar 18, 20263,020.003,060.002,900.002,970.002,970.00-1.33%682,621
Mar 17, 20263,050.003,070.003,000.003,010.003,010.00-0.33%229,529
Mar 16, 20263,020.003,080.003,000.003,020.003,020.000.33%155,011
Mar 13, 20263,010.003,080.002,980.003,010.003,010.00-442,108
Mar 12, 20263,100.003,100.003,000.003,010.003,010.00-4.44%849,519
Mar 11, 20263,030.003,150.003,010.003,150.003,150.004.65%281,693
Mar 10, 20262,990.003,060.002,980.003,010.003,010.001.01%520,050
Mar 9, 20263,090.003,100.002,980.002,980.002,980.00-6.88%1,193,981
Mar 6, 20263,200.003,270.003,150.003,200.003,200.00-1.23%288,287
Mar 5, 20263,260.003,310.003,200.003,240.003,240.000.62%417,231
Mar 4, 20263,390.003,410.003,220.003,220.003,220.00-5.29%507,871
Mar 3, 20263,400.003,440.003,390.003,400.003,400.00-0.29%509,974
Mar 2, 20263,420.003,500.003,400.003,410.003,410.00-2.85%469,216
Feb 27, 20263,600.003,600.003,510.003,510.003,510.00-2.50%330,693
Feb 26, 20263,550.003,630.003,550.003,600.003,600.002.27%392,208
Feb 25, 20263,530.003,560.003,520.003,520.003,520.00-0.28%334,366
Feb 24, 20263,510.003,540.003,480.003,530.003,530.000.57%2,826,505
Feb 23, 20263,510.003,550.003,450.003,510.003,510.001.15%276,159
Feb 13, 20263,420.003,470.003,420.003,470.003,470.000.29%1,377,140
Feb 12, 20263,450.003,480.003,430.003,460.003,460.000.58%270,400
Feb 11, 20263,430.003,460.003,410.003,440.003,440.00-0.29%334,378
Feb 10, 20263,440.003,500.003,380.003,450.003,450.00-0.29%391,295
Feb 9, 20263,490.003,490.003,430.003,460.003,460.000.29%586,359
Feb 6, 20263,510.003,550.003,400.003,450.003,450.00-1.71%501,668
Feb 5, 20263,600.003,620.003,510.003,510.003,510.00-2.50%754,488
Feb 4, 20263,650.003,650.003,560.003,600.003,600.00-0.83%494,475
Feb 3, 20263,610.003,680.003,610.003,630.003,630.001.68%593,783
Feb 2, 20263,720.003,750.003,550.003,570.003,570.00-6.05%2,089,107
Jan 30, 20263,850.003,860.003,780.003,800.003,800.00-1.04%559,467
Jan 29, 20263,820.003,880.003,780.003,840.003,840.000.52%504,192
Jan 28, 20263,800.003,850.003,790.003,820.003,820.00-539,680
Jan 27, 20263,980.003,990.003,780.003,820.003,820.00-4.02%819,462
Jan 26, 20264,300.004,300.003,980.003,980.003,980.00-6.79%976,830
Jan 23, 20264,080.004,270.004,020.004,270.004,270.006.75%2,720,710
Jan 22, 20263,810.004,020.003,810.004,000.004,000.005.26%1,480,282
Jan 21, 20263,800.003,820.003,720.003,800.003,800.00-0.52%290,470
Jan 20, 20263,830.003,870.003,780.003,820.003,820.00-328,389
Jan 19, 20263,820.003,880.003,810.003,820.003,820.00-392,201
Jan 16, 20263,820.003,870.003,800.003,820.003,820.00-387,271
Jan 15, 20263,800.003,850.003,770.003,820.003,820.00-1.04%387,334
Jan 14, 20264,000.004,000.003,790.003,860.003,860.002.66%1,335,954
Jan 13, 20263,700.003,800.003,690.003,760.003,760.001.62%579,990
Jan 12, 20263,690.003,700.003,650.003,700.003,700.000.27%287,890
Jan 9, 20263,720.003,740.003,650.003,690.003,690.00-0.54%663,873
Jan 8, 20263,750.003,780.003,700.003,710.003,710.00-0.54%445,372
Jan 7, 20263,730.003,790.003,700.003,730.003,730.00-444,485
Jan 6, 20263,750.003,760.003,690.003,730.003,730.00-0.53%314,391
Jan 5, 20263,720.003,840.003,700.003,750.003,750.001.35%418,744