Ocean Group JSC (HOSE:OGC)
Vietnam · Delayed Price · Currency is VND 4,140.00
+20.00 (0.49%)
At close: Oct 9, 2025
Ocean Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4,140.00 | 4,150.00 | 4,090.00 | 4,100.00 | 4,100.00 | -0.97% | 320,036 |
| Oct 9, 2025 | 4,150.00 | 4,180.00 | 4,060.00 | 4,140.00 | 4,140.00 | 0.49% | 291,229 |
| Oct 8, 2025 | 4,150.00 | 4,190.00 | 4,110.00 | 4,120.00 | 4,120.00 | -0.72% | 632,171 |
| Oct 7, 2025 | 4,190.00 | 4,200.00 | 4,100.00 | 4,150.00 | 4,150.00 | -0.95% | 532,031 |
| Oct 6, 2025 | 4,170.00 | 4,220.00 | 4,150.00 | 4,190.00 | 4,190.00 | 0.96% | 528,178 |
| Oct 3, 2025 | 4,250.00 | 4,250.00 | 4,080.00 | 4,150.00 | 4,150.00 | -2.35% | 522,043 |
| Oct 2, 2025 | 4,290.00 | 4,300.00 | 4,220.00 | 4,250.00 | 4,250.00 | -0.93% | 250,095 |
| Oct 1, 2025 | 4,300.00 | 4,330.00 | 4,220.00 | 4,290.00 | 4,290.00 | - | 194,527 |
| Sep 30, 2025 | 4,250.00 | 4,300.00 | 4,170.00 | 4,290.00 | 4,290.00 | 0.94% | 604,201 |
| Sep 29, 2025 | 4,360.00 | 4,360.00 | 4,250.00 | 4,250.00 | 4,250.00 | -2.30% | 308,745 |
| Sep 26, 2025 | 4,410.00 | 4,430.00 | 4,340.00 | 4,350.00 | 4,350.00 | -1.14% | 333,274 |
| Sep 25, 2025 | 4,390.00 | 4,440.00 | 4,330.00 | 4,400.00 | 4,400.00 | 1.15% | 300,211 |
| Sep 24, 2025 | 4,250.00 | 4,360.00 | 4,230.00 | 4,350.00 | 4,350.00 | 2.35% | 356,950 |
| Sep 23, 2025 | 4,300.00 | 4,350.00 | 4,200.00 | 4,250.00 | 4,250.00 | 1.43% | 353,604 |
| Sep 22, 2025 | 4,480.00 | 4,620.00 | 4,170.00 | 4,190.00 | 4,190.00 | -6.47% | 1,354,281 |
| Sep 19, 2025 | 4,570.00 | 4,570.00 | 4,480.00 | 4,480.00 | 4,480.00 | -1.75% | 610,002 |
| Sep 18, 2025 | 4,650.00 | 4,650.00 | 4,540.00 | 4,560.00 | 4,560.00 | -1.51% | 277,084 |
| Sep 17, 2025 | 4,720.00 | 4,720.00 | 4,570.00 | 4,630.00 | 4,630.00 | -1.07% | 767,905 |
| Sep 16, 2025 | 4,650.00 | 4,820.00 | 4,540.00 | 4,680.00 | 4,680.00 | 0.65% | 1,378,363 |
| Sep 15, 2025 | 4,620.00 | 4,650.00 | 4,590.00 | 4,650.00 | 4,650.00 | 1.09% | 471,036 |
| Sep 12, 2025 | 4,560.00 | 4,620.00 | 4,550.00 | 4,600.00 | 4,600.00 | 0.88% | 425,002 |
| Sep 11, 2025 | 4,510.00 | 4,590.00 | 4,400.00 | 4,560.00 | 4,560.00 | - | 880,150 |
| Sep 10, 2025 | 4,680.00 | 4,680.00 | 4,510.00 | 4,560.00 | 4,560.00 | -0.22% | 661,919 |
| Sep 9, 2025 | 4,610.00 | 4,680.00 | 4,510.00 | 4,570.00 | 4,570.00 | -0.65% | 637,760 |
| Sep 8, 2025 | 4,730.00 | 4,840.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.75% | 1,093,899 |
| Sep 5, 2025 | 4,850.00 | 4,930.00 | 4,730.00 | 4,730.00 | 4,730.00 | -1.66% | 1,499,632 |
| Sep 4, 2025 | 4,960.00 | 5,050.00 | 4,600.00 | 4,810.00 | 4,810.00 | -1.84% | 953,204 |
| Sep 3, 2025 | 4,930.00 | 4,930.00 | 4,830.00 | 4,900.00 | 4,900.00 | 1.45% | 945,181 |
| Aug 29, 2025 | 4,760.00 | 4,990.00 | 4,760.00 | 4,830.00 | 4,830.00 | 1.68% | 1,197,537 |
| Aug 28, 2025 | 4,850.00 | 4,920.00 | 4,740.00 | 4,750.00 | 4,750.00 | -2.06% | 877,581 |
| Aug 27, 2025 | 4,700.00 | 4,990.00 | 4,650.00 | 4,850.00 | 4,850.00 | 3.19% | 1,575,211 |
| Aug 26, 2025 | 4,650.00 | 4,750.00 | 4,560.00 | 4,700.00 | 4,700.00 | 1.08% | 1,040,242 |
| Aug 25, 2025 | 4,900.00 | 4,910.00 | 4,600.00 | 4,650.00 | 4,650.00 | -3.73% | 1,936,494 |
| Aug 22, 2025 | 4,980.00 | 5,150.00 | 4,750.00 | 4,830.00 | 4,830.00 | -5.29% | 2,949,612 |
| Aug 21, 2025 | 5,560.00 | 5,560.00 | 5,050.00 | 5,100.00 | 5,100.00 | -3.04% | 3,707,286 |
| Aug 20, 2025 | 5,260.00 | 5,260.00 | 5,100.00 | 5,260.00 | 5,260.00 | 6.91% | 5,317,305 |
| Aug 19, 2025 | 4,680.00 | 4,920.00 | 4,650.00 | 4,920.00 | 4,920.00 | 6.96% | 1,787,050 |
| Aug 18, 2025 | 4,620.00 | 4,700.00 | 4,580.00 | 4,600.00 | 4,600.00 | - | 1,156,733 |
| Aug 15, 2025 | 4,770.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | -3.56% | 1,662,134 |
| Aug 14, 2025 | 4,810.00 | 4,850.00 | 4,680.00 | 4,770.00 | 4,770.00 | -0.63% | 1,162,254 |
| Aug 13, 2025 | 4,800.00 | 4,850.00 | 4,650.00 | 4,800.00 | 4,800.00 | 0.84% | 2,039,707 |
| Aug 12, 2025 | 4,940.00 | 4,940.00 | 4,670.00 | 4,760.00 | 4,760.00 | -3.25% | 1,802,161 |
| Aug 11, 2025 | 5,030.00 | 5,030.00 | 4,860.00 | 4,920.00 | 4,920.00 | 2.71% | 1,958,750 |
| Aug 8, 2025 | 4,510.00 | 4,790.00 | 4,470.00 | 4,790.00 | 4,790.00 | 6.92% | 4,249,919 |
| Aug 7, 2025 | 4,480.00 | 4,500.00 | 4,400.00 | 4,480.00 | 4,480.00 | 0.67% | 1,163,768 |
| Aug 6, 2025 | 4,510.00 | 4,530.00 | 4,420.00 | 4,450.00 | 4,450.00 | -1.33% | 593,959 |
| Aug 5, 2025 | 4,570.00 | 4,580.00 | 4,400.00 | 4,510.00 | 4,510.00 | 1.12% | 1,557,037 |
| Aug 4, 2025 | 4,480.00 | 4,670.00 | 4,440.00 | 4,460.00 | 4,460.00 | -0.67% | 1,775,697 |
| Aug 1, 2025 | 4,470.00 | 4,560.00 | 4,470.00 | 4,490.00 | 4,490.00 | -0.22% | 1,036,078 |
| Jul 31, 2025 | 4,520.00 | 4,570.00 | 4,320.00 | 4,500.00 | 4,500.00 | 1.12% | 3,047,049 |