Skip to main content
logo
Ocean Group JSC (HOSE:OGC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,150.00
-60.00 (-2.71%)
At close: Nov 2, 2026

Ocean Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20262,180.002,230.002,140.002,150.002,150.00-2.71%353,027
Oct 30, 20262,180.002,260.002,170.002,210.002,210.003.27%565,679
Oct 29, 20262,170.002,180.002,140.002,140.002,140.00-1.83%83,552
Oct 28, 20262,180.002,180.002,140.002,180.002,180.00-167,900
Oct 27, 20262,150.002,180.002,140.002,180.002,180.000.46%71,113
Oct 26, 20262,180.002,220.002,140.002,170.002,170.000.46%115,396
Oct 23, 20262,210.002,210.002,160.002,160.002,160.00-1.82%184,844
Oct 22, 20262,250.002,280.002,200.002,200.002,200.00-2.22%178,244
Oct 21, 20262,270.002,280.002,150.002,250.002,250.00-427,176
Oct 20, 20262,280.002,320.002,230.002,250.002,250.00-1.32%156,354
Oct 19, 20262,250.002,340.002,240.002,280.002,280.001.33%313,205
Oct 16, 20262,250.002,270.002,140.002,250.002,250.001.81%308,192
Oct 15, 20262,250.002,250.002,180.002,210.002,210.00-1.34%168,571
Oct 14, 20262,150.002,240.002,150.002,240.002,240.006.67%1,902,896
Oct 13, 20262,100.002,180.002,090.002,100.002,100.00-298,646
Oct 12, 20262,180.002,210.002,060.002,100.002,100.00-4.98%414,009
Oct 9, 20262,250.002,250.002,150.002,210.002,210.00-1.78%223,861
Oct 8, 20262,190.002,250.002,190.002,250.002,250.006.64%1,266,696
Oct 7, 20262,050.002,150.002,030.002,110.002,110.002.93%378,848
Oct 6, 20262,030.002,050.001,980.002,050.002,050.000.99%311,934
Oct 5, 20262,080.002,090.002,020.002,030.002,030.00-253,390
Oct 2, 20262,030.002,030.001,980.002,030.002,030.00-233,478
Oct 1, 20262,080.002,080.002,030.002,030.002,030.00-0.49%95,951
Sep 30, 20262,090.002,090.002,040.002,040.002,040.00-0.49%93,330
Sep 29, 20262,060.002,110.002,020.002,050.002,050.00-0.49%135,410
Sep 28, 20262,140.002,140.002,060.002,060.002,060.00-2.83%108,970
Sep 25, 20262,090.002,150.002,060.002,120.002,120.001.92%223,309
Sep 24, 20262,100.002,100.002,070.002,080.002,080.00-0.95%80,911
Sep 23, 20262,130.002,130.002,090.002,100.002,100.00-146,902
Sep 22, 20262,110.002,110.002,080.002,100.002,100.00-143,334
Sep 21, 20262,120.002,160.002,090.002,100.002,100.00-0.94%231,216
Sep 18, 20262,140.002,200.002,090.002,120.002,120.000.95%115,631
Sep 17, 20262,100.002,140.002,080.002,100.002,100.00-1.41%94,033
Sep 16, 20262,160.002,170.002,070.002,130.002,130.00-0.93%96,123
Sep 15, 20262,070.002,150.002,070.002,150.002,150.001.42%145,881
Sep 14, 20262,080.002,120.002,070.002,120.002,120.00-111,603
Sep 11, 20262,100.002,140.002,060.002,120.002,120.000.95%110,611
Sep 10, 20262,160.002,160.002,080.002,100.002,100.00-1.41%208,326
Sep 9, 20262,150.002,180.002,130.002,130.002,130.00-1.39%234,015
Sep 8, 20262,170.002,190.002,160.002,160.002,160.00-0.46%116,322
Sep 7, 20262,160.002,210.002,150.002,170.002,170.00-0.46%219,838
Sep 4, 20262,190.002,190.002,160.002,180.002,180.00-166,806
Sep 3, 20262,210.002,210.002,150.002,180.002,180.00-0.46%218,402
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