Skip to main content
logo
Ocean Group JSC (HOSE:OGC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,250.00
+60.00 (1.88%)
At close: May 22, 2026

Ocean Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,350.003,390.003,120.003,250.003,250.001.88%1,535,648
May 21, 20263,190.003,190.003,100.003,190.003,190.006.69%1,991,723
May 20, 20262,820.002,990.002,820.002,990.002,990.006.79%1,488,962
May 19, 20262,820.002,840.002,770.002,800.002,800.00-0.71%173,151
May 18, 20262,830.002,830.002,780.002,820.002,820.001.08%223,913
May 15, 20262,870.002,880.002,790.002,790.002,790.00-3.79%1,002,425
May 14, 20262,920.002,970.002,890.002,900.002,900.00-0.68%348,558
May 13, 20262,950.002,960.002,910.002,920.002,920.000.34%163,385
May 12, 20262,940.002,970.002,900.002,910.002,910.00-1.02%140,208
May 11, 20263,040.003,040.002,940.002,940.002,940.00-2.33%200,376
May 8, 20263,050.003,050.002,990.003,010.003,010.00-1.31%253,100
May 7, 20263,040.003,080.003,010.003,050.003,050.001.33%266,367
May 6, 20263,010.003,050.003,010.003,010.003,010.00-1.31%170,188
May 5, 20263,010.003,050.002,990.003,050.003,050.001.67%207,507
May 4, 20262,990.003,030.002,980.003,000.003,000.00-1,233,452
Apr 29, 20263,030.003,030.002,950.003,000.003,000.000.67%131,659
Apr 28, 20263,050.003,100.002,980.002,980.002,980.00-3.25%552,619
Apr 24, 20263,240.003,240.003,050.003,080.003,080.00-5.23%599,398
Apr 23, 20263,300.003,300.003,170.003,250.003,250.003.17%1,271,608
Apr 22, 20262,950.003,150.002,950.003,150.003,150.006.78%1,449,416
Apr 21, 20262,970.002,980.002,930.002,950.002,950.00-0.34%159,400
Apr 20, 20262,950.002,980.002,930.002,960.002,960.00-177,464
Apr 17, 20262,950.002,970.002,940.002,960.002,960.000.34%91,057
Apr 16, 20262,930.002,980.002,930.002,950.002,950.00-0.34%153,394
Apr 15, 20262,980.003,020.002,960.002,960.002,960.00-0.34%421,288
Apr 14, 20262,980.003,010.002,970.002,970.002,970.00-0.67%151,975
Apr 13, 20262,970.003,000.002,960.002,990.002,990.00-147,979
Apr 10, 20263,020.003,020.002,980.002,990.002,990.00-336,466
Apr 9, 20262,990.003,020.002,980.002,990.002,990.00-293,136
Apr 8, 20263,010.003,020.002,960.002,990.002,990.001.01%476,548
Apr 7, 20262,980.002,980.002,950.002,960.002,960.000.34%72,811
Apr 6, 20262,960.003,010.002,950.002,950.002,950.00-141,234
Apr 3, 20263,010.003,040.002,950.002,950.002,950.00-2.96%196,119
Apr 2, 20263,040.003,060.003,000.003,040.003,040.00-0.33%51,893
Apr 1, 20263,020.003,070.003,020.003,050.003,050.001.33%400,884
Mar 31, 20262,970.003,020.002,950.003,010.003,010.002.38%279,616
Mar 30, 20262,960.002,960.002,920.002,940.002,940.00-0.68%167,896
Mar 27, 20262,910.002,960.002,900.002,960.002,960.002.07%273,308
Mar 26, 20262,940.002,940.002,900.002,900.002,900.00-249,451
Mar 25, 20262,830.002,930.002,830.002,900.002,900.001.40%237,764
Mar 24, 20262,840.002,880.002,820.002,860.002,860.002.14%222,887
Mar 23, 20262,910.002,910.002,760.002,800.002,800.00-3.78%439,450
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