Skip to main content
logo
Ocean Group JSC (HOSE:OGC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,120.00
-80.00 (-3.64%)
At close: Jul 24, 2026

Ocean Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 19, 20262,900.002,900.002,860.002,880.002,880.00-0.69%318,030
Jun 18, 20262,920.002,930.002,890.002,900.002,900.00-0.68%185,857
Jun 17, 20262,930.002,930.002,880.002,920.002,920.00-0.34%259,702
Jun 16, 20262,890.002,930.002,890.002,930.002,930.001.38%170,347
Jun 15, 20262,920.002,970.002,860.002,890.002,890.00-0.69%594,124
Jun 12, 20262,930.002,980.002,900.002,910.002,910.00-0.34%260,426
Jun 11, 20263,000.003,000.002,920.002,920.002,920.00-2.67%302,844
Jun 10, 20263,000.003,070.002,980.003,000.003,000.00-336,557
Jun 9, 20262,920.003,070.002,920.003,000.003,000.002.74%484,494
Jun 8, 20262,990.003,000.002,850.002,920.002,920.00-2.34%344,287
Jun 5, 20263,000.003,070.002,980.002,990.002,990.00-0.33%462,412
Jun 4, 20263,020.003,050.003,000.003,000.003,000.00-337,879
Jun 3, 20263,010.003,070.002,940.003,000.003,000.00-0.99%726,382
Jun 2, 20263,200.003,200.003,030.003,030.003,030.00-6.77%2,644,766
Jun 1, 20263,190.003,390.003,190.003,250.003,250.00-1,103,504
May 29, 20263,430.003,450.003,250.003,250.003,250.00-4.13%1,475,439
May 28, 20263,210.003,450.003,210.003,390.003,390.003.04%1,826,750
May 27, 20263,080.003,290.003,000.003,290.003,290.006.82%2,346,021
May 26, 20263,180.003,180.003,040.003,080.003,080.00-4.05%874,730
May 25, 20263,250.003,290.003,040.003,210.003,210.00-1.23%1,228,596
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