Oversea-Chinese Banking Corporation Limited (OVCHY)
OTCMKTS · Delayed Price · Currency is USD
26.59
-0.29 (-1.08%)
Jul 17, 2025, 3:55 PM EDT
OVCHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 26.28 | 26.74 | 25.80 | 26.66 | - | -0.83% | 167 |
| Jul 16, 2025 | 27.10 | 27.42 | 26.28 | 26.88 | 26.88 | 1.32% | 8,098 |
| Jul 15, 2025 | 26.60 | 26.70 | 25.91 | 26.53 | 26.53 | 0.04% | 3,785 |
| Jul 14, 2025 | 25.77 | 27.48 | 25.77 | 26.52 | 26.52 | 0.99% | 10,540 |
| Jul 11, 2025 | 26.13 | 27.34 | 26.13 | 26.26 | 26.26 | 0.88% | 11,372 |
| Jul 10, 2025 | 26.43 | 26.71 | 25.90 | 26.03 | 26.03 | -2.66% | 8,995 |
| Jul 9, 2025 | 26.22 | 26.78 | 25.04 | 26.74 | 26.74 | 3.16% | 6,104 |
| Jul 8, 2025 | 25.28 | 26.82 | 25.28 | 25.92 | 25.92 | 1.93% | 12,894 |
| Jul 7, 2025 | 26.89 | 26.89 | 25.43 | 25.43 | 25.43 | -3.14% | 10,740 |
| Jul 3, 2025 | 25.84 | 26.81 | 25.54 | 26.26 | 26.26 | 1.76% | 4,359 |
| Jul 2, 2025 | 25.81 | 26.79 | 25.73 | 25.80 | 25.80 | 0.62% | 12,620 |
| Jul 1, 2025 | 25.50 | 25.82 | 25.15 | 25.64 | 25.64 | 0.20% | 11,684 |
| Jun 30, 2025 | 25.50 | 25.70 | 24.61 | 25.59 | 25.59 | 0.14% | 21,149 |
| Jun 27, 2025 | 24.65 | 26.48 | 24.60 | 25.55 | 25.55 | 0.64% | 10,893 |
| Jun 26, 2025 | 25.37 | 26.04 | 24.86 | 25.39 | 25.39 | 0.91% | 6,892 |
| Jun 25, 2025 | 25.26 | 26.05 | 25.10 | 25.16 | 25.16 | -4.00% | 7,831 |
| Jun 24, 2025 | 24.27 | 26.21 | 24.27 | 26.21 | 26.21 | 5.30% | 6,531 |
| Jun 23, 2025 | 24.65 | 24.95 | 24.52 | 24.89 | 24.89 | -2.70% | 12,549 |
| Jun 20, 2025 | 25.12 | 25.87 | 24.85 | 25.58 | 25.58 | -1.16% | 19,633 |
| Jun 18, 2025 | 25.26 | 25.88 | 24.52 | 25.88 | 25.88 | 3.11% | 16,803 |
| Jun 17, 2025 | 25.00 | 25.10 | 24.88 | 25.10 | 25.10 | 0.36% | 12,160 |
| Jun 16, 2025 | 25.40 | 25.95 | 24.88 | 25.01 | 25.01 | -0.36% | 9,468 |
| Jun 13, 2025 | 24.81 | 25.10 | 24.55 | 25.10 | 25.10 | -0.71% | 18,248 |
| Jun 12, 2025 | 25.04 | 25.30 | 24.77 | 25.28 | 25.28 | 0.32% | 15,350 |
| Jun 11, 2025 | 25.38 | 25.45 | 25.14 | 25.20 | 25.20 | -0.69% | 21,533 |
| Jun 10, 2025 | 26.28 | 26.28 | 25.19 | 25.38 | 25.38 | -0.10% | 16,611 |
| Jun 9, 2025 | 25.73 | 26.45 | 25.20 | 25.40 | 25.40 | 0.88% | 11,127 |
| Jun 6, 2025 | 25.63 | 25.88 | 25.10 | 25.18 | 25.18 | -0.29% | 5,825 |
| Jun 5, 2025 | 25.15 | 25.30 | 25.09 | 25.25 | 25.25 | 0.70% | 11,409 |
| Jun 4, 2025 | 25.31 | 25.31 | 25.00 | 25.08 | 25.08 | 0.30% | 7,223 |
| Jun 3, 2025 | 25.26 | 25.48 | 24.68 | 25.00 | 25.00 | -1.96% | 17,981 |
| Jun 2, 2025 | 25.44 | 26.24 | 25.02 | 25.50 | 25.50 | 2.08% | 18,553 |
| May 30, 2025 | 25.36 | 25.68 | 24.52 | 24.98 | 24.98 | -1.19% | 10,866 |
| May 29, 2025 | 26.09 | 26.29 | 24.32 | 25.28 | 25.28 | 0.28% | 19,857 |
| May 28, 2025 | 25.47 | 26.26 | 24.51 | 25.21 | 25.21 | 0.04% | 14,798 |
| May 27, 2025 | 25.40 | 25.87 | 24.50 | 25.20 | 25.20 | 1.33% | 20,827 |
| May 23, 2025 | 24.96 | 25.52 | 24.66 | 24.87 | 24.87 | -0.20% | 9,943 |
| May 22, 2025 | 24.91 | 25.23 | 24.54 | 24.92 | 24.92 | -0.40% | 15,825 |
| May 21, 2025 | 25.12 | 25.89 | 24.95 | 25.02 | 25.02 | -0.93% | 7,243 |
| May 20, 2025 | 25.07 | 26.02 | 24.87 | 25.26 | 25.26 | -0.06% | 16,197 |
| May 19, 2025 | 26.70 | 27.00 | 25.04 | 25.27 | 25.27 | 1.25% | 16,150 |
| May 16, 2025 | 24.15 | 25.10 | 24.15 | 24.96 | 24.96 | -0.07% | 7,746 |
| May 15, 2025 | 24.90 | 24.99 | 24.78 | 24.98 | 24.98 | 0.67% | 6,578 |
| May 14, 2025 | 25.91 | 25.91 | 24.62 | 24.81 | 24.81 | -1.90% | 24,210 |
| May 13, 2025 | 25.30 | 25.50 | 25.13 | 25.29 | 25.29 | 1.57% | 27,030 |
| May 12, 2025 | 24.85 | 24.90 | 24.85 | 24.90 | 24.90 | 0.81% | 11,422 |
| May 9, 2025 | 24.64 | 24.98 | 24.01 | 24.70 | 24.70 | -0.04% | 10,562 |
| May 8, 2025 | 24.73 | 24.98 | 24.26 | 24.71 | 24.71 | -0.92% | 13,916 |
| May 7, 2025 | 25.50 | 26.16 | 24.94 | 24.94 | 24.94 | -0.83% | 7,854 |
| May 6, 2025 | 25.19 | 25.89 | 24.24 | 25.15 | 25.15 | 0.24% | 9,722 |