Ocean Group JSC (HOSE:OGC)
Vietnam · Delayed Price · Currency is VND 4,480.00
-80.00 (-1.75%)
At close: Sep 19, 2025
Ocean Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |