Skip to main content
logo
Ocean Group JSC (HOSE:OGC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,190.00
-160.00 (-6.81%)
At close: Aug 28, 2026

Ocean Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20262,360.002,360.002,190.002,190.002,190.00-6.81%525,589
Aug 27, 20262,440.002,450.002,340.002,350.002,350.000.86%688,969
Aug 26, 20262,180.002,330.002,180.002,330.002,330.006.88%653,301
Aug 25, 20262,190.002,190.002,150.002,180.002,180.00-0.46%179,001
Aug 24, 20262,160.002,200.002,160.002,190.002,190.001.39%537,886
Aug 21, 20262,160.002,180.002,120.002,160.002,160.000.47%184,200
Aug 20, 20262,150.002,180.002,140.002,150.002,150.00-42,445
Aug 19, 20262,200.002,200.002,150.002,150.002,150.00-0.92%57,810
Aug 18, 20262,180.002,220.002,160.002,170.002,170.00-0.46%76,329
Aug 17, 20262,160.002,180.002,160.002,180.002,180.00-160,700
Aug 14, 20262,240.002,240.002,170.002,180.002,180.00-1.80%152,909
Aug 13, 20262,250.002,250.002,220.002,220.002,220.00-0.89%95,430
Aug 12, 20262,240.002,250.002,200.002,240.002,240.00-91,100
Aug 11, 20262,250.002,270.002,220.002,240.002,240.000.45%362,305
Aug 10, 20262,170.002,250.002,170.002,230.002,230.001.36%181,459
Aug 7, 20262,200.002,200.002,170.002,200.002,200.00-93,832
Aug 6, 20262,210.002,240.002,200.002,200.002,200.00-0.90%52,736
Aug 5, 20262,250.002,290.002,210.002,220.002,220.00-1.33%192,950
Aug 4, 20262,180.002,250.002,180.002,250.002,250.003.69%215,839
Aug 3, 20262,150.002,180.002,110.002,170.002,170.001.88%257,440
Jul 31, 20262,140.002,150.002,120.002,130.002,130.000.47%74,564
Jul 30, 20262,140.002,160.002,120.002,120.002,120.000.95%208,398
Jul 29, 20262,100.002,100.002,070.002,100.002,100.002.44%108,579
Jul 28, 20262,050.002,080.002,030.002,050.002,050.00-147,853
Jul 27, 20262,120.002,120.002,050.002,050.002,050.00-3.30%242,549
Jul 24, 20262,170.002,220.002,120.002,120.002,120.00-3.64%246,942
Jul 23, 20262,170.002,250.002,140.002,200.002,200.002.33%281,351
Jul 22, 20262,250.002,270.002,120.002,150.002,150.00-3.59%322,248
Jul 21, 20262,240.002,420.002,230.002,230.002,230.00-6.30%718,841
Jul 20, 20262,520.002,590.002,380.002,380.002,380.00-5.93%282,800
Jul 17, 20262,580.002,670.002,530.002,530.002,530.00-4.17%328,111
Jul 16, 20262,640.002,640.002,420.002,640.002,640.001.93%311,526
Jul 15, 20262,670.002,670.002,590.002,590.002,590.00-1.15%236,376
Jul 14, 20262,650.002,700.002,580.002,620.002,620.00-0.76%259,182
Jul 13, 20262,760.002,760.002,620.002,640.002,640.00-4.00%566,569
Jul 10, 20262,660.002,800.002,660.002,750.002,750.00-1.08%237,951
Jul 9, 20262,820.002,830.002,780.002,780.002,780.00-1.42%267,478
Jul 8, 20262,810.002,820.002,800.002,820.002,820.000.36%250,971
Jul 7, 20262,800.002,860.002,800.002,810.002,810.000.36%241,538
Jul 6, 20262,840.002,840.002,790.002,800.002,800.00-1.75%367,484
Jul 3, 20262,850.002,860.002,790.002,850.002,850.00-330,873
Jul 2, 20262,850.002,870.002,820.002,850.002,850.00-0.70%233,146
Jul 1, 20262,870.002,880.002,810.002,870.002,870.00-211,443
Jun 30, 20262,880.002,880.002,800.002,870.002,870.00-0.69%163,503
Jun 29, 20262,820.002,890.002,790.002,890.002,890.002.48%174,912
Jun 26, 20262,830.002,850.002,780.002,820.002,820.000.71%188,618
Jun 25, 20262,920.002,920.002,800.002,800.002,800.00-2.78%273,323
Jun 24, 20262,900.002,930.002,870.002,880.002,880.00-1.03%244,105
Jun 23, 20262,940.002,940.002,890.002,910.002,910.00-0.34%133,093
Jun 22, 20262,880.002,960.002,860.002,920.002,920.001.39%357,806