Ocean Group JSC (HOSE:OGC)
4,500.00
+50.00 (1.12%)
At close: Jul 31, 2025
Ocean Group JSC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 30, 2025 | 4,350.00 | 4,560.00 | 4,350.00 | 4,450.00 | 4,450.00 | 2.77% | 1,515,632 |
Jul 29, 2025 | 4,650.00 | 4,700.00 | 4,330.00 | 4,330.00 | 4,330.00 | -6.88% | 2,598,874 |
Jul 28, 2025 | 4,530.00 | 4,710.00 | 4,530.00 | 4,650.00 | 4,650.00 | 3.10% | 1,618,859 |
Jul 25, 2025 | 4,550.00 | 4,600.00 | 4,450.00 | 4,510.00 | 4,510.00 | 1.12% | 1,458,286 |
Jul 24, 2025 | 4,510.00 | 4,590.00 | 4,450.00 | 4,460.00 | 4,460.00 | -0.89% | 1,959,614 |
Jul 23, 2025 | 4,630.00 | 4,640.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 2,145,679 |
Jul 22, 2025 | 4,600.00 | 4,650.00 | 4,560.00 | 4,600.00 | 4,600.00 | - | 785,745 |
Jul 21, 2025 | 4,620.00 | 4,730.00 | 4,580.00 | 4,600.00 | 4,600.00 | 0.22% | 1,078,318 |
Jul 18, 2025 | 4,620.00 | 4,730.00 | 4,550.00 | 4,590.00 | 4,590.00 | 0.44% | 1,316,211 |
Jul 17, 2025 | 4,720.00 | 4,800.00 | 4,570.00 | 4,570.00 | 4,570.00 | -2.97% | 1,628,796 |
Jul 16, 2025 | 4,690.00 | 4,780.00 | 4,690.00 | 4,710.00 | 4,710.00 | 0.43% | 932,836 |
Jul 15, 2025 | 4,550.00 | 4,810.00 | 4,450.00 | 4,690.00 | 4,690.00 | 4.22% | 3,202,678 |
Jul 14, 2025 | 4,490.00 | 4,540.00 | 4,360.00 | 4,500.00 | 4,500.00 | 0.22% | 964,174 |
Jul 11, 2025 | 4,700.00 | 4,730.00 | 4,480.00 | 4,490.00 | 4,490.00 | 0.22% | 1,593,032 |
Jul 10, 2025 | 4,190.00 | 4,480.00 | 4,180.00 | 4,480.00 | 4,480.00 | 6.92% | 1,980,263 |
Jul 9, 2025 | 4,240.00 | 4,240.00 | 4,150.00 | 4,190.00 | 4,190.00 | -0.71% | 890,684 |
Jul 8, 2025 | 4,130.00 | 4,290.00 | 4,080.00 | 4,220.00 | 4,220.00 | 3.18% | 750,095 |
Jul 7, 2025 | 3,970.00 | 4,140.00 | 3,960.00 | 4,090.00 | 4,090.00 | 4.07% | 593,600 |
Jul 4, 2025 | 3,960.00 | 3,970.00 | 3,910.00 | 3,930.00 | 3,930.00 | 0.26% | 469,839 |
Jul 3, 2025 | 3,980.00 | 3,980.00 | 3,910.00 | 3,920.00 | 3,920.00 | 0.51% | 244,456 |
Jul 2, 2025 | 3,970.00 | 3,970.00 | 3,890.00 | 3,900.00 | 3,900.00 | - | 585,833 |
Jul 1, 2025 | 3,970.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | -1.02% | 387,936 |
Jun 30, 2025 | 4,050.00 | 4,050.00 | 3,940.00 | 3,940.00 | 3,940.00 | -0.25% | 537,859 |
Jun 27, 2025 | 3,980.00 | 4,020.00 | 3,950.00 | 3,950.00 | 3,950.00 | -1.25% | 553,857 |
Jun 26, 2025 | 4,010.00 | 4,010.00 | 3,970.00 | 4,000.00 | 4,000.00 | - | 125,944 |
Jun 25, 2025 | 4,000.00 | 4,020.00 | 3,970.00 | 4,000.00 | 4,000.00 | - | 533,701 |
Jun 24, 2025 | 4,030.00 | 4,030.00 | 3,990.00 | 4,000.00 | 4,000.00 | 0.25% | 318,704 |
Jun 23, 2025 | 4,010.00 | 4,040.00 | 3,980.00 | 3,990.00 | 3,990.00 | -0.50% | 182,663 |
Jun 20, 2025 | 4,070.00 | 4,100.00 | 3,990.00 | 4,010.00 | 4,010.00 | -1.23% | 261,304 |
Jun 19, 2025 | 4,080.00 | 4,100.00 | 4,050.00 | 4,060.00 | 4,060.00 | -0.49% | 155,033 |
Jun 18, 2025 | 4,100.00 | 4,160.00 | 4,080.00 | 4,080.00 | 4,080.00 | -0.49% | 190,594 |
Jun 17, 2025 | 4,050.00 | 4,110.00 | 4,050.00 | 4,100.00 | 4,100.00 | 1.23% | 221,137 |
Jun 16, 2025 | 4,000.00 | 4,150.00 | 4,000.00 | 4,050.00 | 4,050.00 | 1.00% | 191,645 |
Jun 13, 2025 | 4,050.00 | 4,050.00 | 3,950.00 | 4,010.00 | 4,010.00 | -0.99% | 272,759 |
Jun 12, 2025 | 4,060.00 | 4,080.00 | 4,050.00 | 4,050.00 | 4,050.00 | - | 158,035 |
Jun 11, 2025 | 4,020.00 | 4,050.00 | 4,000.00 | 4,050.00 | 4,050.00 | 0.75% | 224,510 |
Jun 10, 2025 | 4,050.00 | 4,080.00 | 4,020.00 | 4,020.00 | 4,020.00 | -0.25% | 332,100 |
Jun 9, 2025 | 4,180.00 | 4,180.00 | 4,030.00 | 4,030.00 | 4,030.00 | -2.42% | 346,215 |
Jun 6, 2025 | 4,200.00 | 4,240.00 | 4,130.00 | 4,130.00 | 4,130.00 | -1.20% | 459,000 |
Jun 5, 2025 | 4,170.00 | 4,360.00 | 4,150.00 | 4,180.00 | 4,180.00 | 0.24% | 1,466,560 |
Jun 4, 2025 | 4,200.00 | 4,250.00 | 4,140.00 | 4,170.00 | 4,170.00 | -0.71% | 502,426 |
Jun 3, 2025 | 4,230.00 | 4,290.00 | 4,160.00 | 4,200.00 | 4,200.00 | -0.71% | 306,511 |
Jun 2, 2025 | 4,110.00 | 4,340.00 | 4,090.00 | 4,230.00 | 4,230.00 | 2.67% | 322,965 |
May 30, 2025 | 4,210.00 | 4,230.00 | 4,100.00 | 4,120.00 | 4,120.00 | -2.14% | 126,863 |
May 29, 2025 | 4,200.00 | 4,250.00 | 4,180.00 | 4,210.00 | 4,210.00 | 0.96% | 285,250 |
May 28, 2025 | 4,160.00 | 4,250.00 | 4,160.00 | 4,170.00 | 4,170.00 | 0.24% | 274,795 |
May 27, 2025 | 4,150.00 | 4,190.00 | 4,100.00 | 4,160.00 | 4,160.00 | 1.22% | 298,326 |
May 26, 2025 | 4,100.00 | 4,150.00 | 4,030.00 | 4,110.00 | 4,110.00 | 0.49% | 205,102 |