Oversea-Chinese Banking Corporation Limited (OVCHY)
OTCMKTS
· Delayed Price · Currency is USD
24.87
-0.05 (-0.20%)
May 23, 2025, 4:00 PM EDT
OVCHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2025 | 25.67 | 25.67 | 24.70 | 25.09 | 25.09 | 0.48% | 16,152 |
| May 2, 2025 | 24.28 | 25.78 | 24.28 | 24.97 | 24.97 | 1.30% | 11,208 |
| May 1, 2025 | 24.99 | 25.96 | 24.61 | 24.65 | 24.65 | 0.08% | 14,109 |
| Apr 30, 2025 | 24.69 | 25.64 | 23.74 | 24.63 | 24.63 | 0.98% | 8,543 |
| Apr 29, 2025 | 25.02 | 25.30 | 24.39 | 24.39 | 24.39 | 0.45% | 8,224 |
| Apr 28, 2025 | 24.26 | 25.04 | 24.00 | 24.28 | 24.28 | -0.86% | 25,256 |
| Apr 25, 2025 | 24.76 | 25.94 | 24.49 | 24.49 | 23.67 | -3.05% | 9,790 |
| Apr 24, 2025 | 25.30 | 26.20 | 25.16 | 25.26 | 24.41 | - | 9,928 |
| Apr 23, 2025 | 25.40 | 26.32 | 25.07 | 25.26 | 24.41 | 1.45% | 38,547 |
| Apr 22, 2025 | 24.66 | 25.27 | 24.66 | 24.90 | 24.06 | 2.05% | 16,846 |
| Apr 21, 2025 | 24.78 | 25.00 | 24.20 | 24.40 | 23.58 | 0.91% | 11,511 |
| Apr 17, 2025 | 23.59 | 24.36 | 23.59 | 24.18 | 23.37 | 1.72% | 15,956 |
| Apr 16, 2025 | 23.44 | 23.96 | 23.13 | 23.77 | 22.97 | 0.59% | 13,765 |
| Apr 15, 2025 | 23.39 | 24.35 | 23.39 | 23.63 | 22.83 | 2.38% | 36,971 |
| Apr 14, 2025 | 23.00 | 25.00 | 22.94 | 23.08 | 22.30 | -0.56% | 57,954 |
| Apr 11, 2025 | 23.00 | 24.02 | 22.47 | 23.21 | 22.43 | 1.80% | 142,540 |
| Apr 10, 2025 | 23.36 | 23.78 | 22.68 | 22.80 | 22.03 | 4.88% | 93,306 |
| Apr 9, 2025 | 21.40 | 22.77 | 20.70 | 21.74 | 21.01 | -0.96% | 68,061 |
| Apr 8, 2025 | 22.45 | 22.95 | 21.41 | 21.95 | 21.21 | -4.57% | 114,270 |
| Apr 7, 2025 | 23.90 | 23.90 | 22.51 | 23.00 | 22.23 | -3.77% | 65,736 |
| Apr 4, 2025 | 25.25 | 26.11 | 23.90 | 23.90 | 23.10 | -5.61% | 23,999 |
| Apr 3, 2025 | 25.50 | 26.58 | 25.32 | 25.32 | 24.47 | -1.09% | 16,258 |
| Apr 2, 2025 | 26.73 | 26.73 | 25.52 | 25.60 | 24.74 | 1.07% | 13,809 |
| Apr 1, 2025 | 24.69 | 25.68 | 24.69 | 25.33 | 24.48 | -0.51% | 15,255 |
| Mar 31, 2025 | 25.22 | 27.03 | 25.22 | 25.46 | 24.60 | -0.93% | 81,225 |
| Mar 28, 2025 | 25.70 | 26.87 | 24.88 | 25.70 | 24.83 | -0.80% | 9,731 |
| Mar 27, 2025 | 25.23 | 26.14 | 24.91 | 25.91 | 25.03 | 1.47% | 24,432 |
| Mar 26, 2025 | 25.91 | 25.91 | 25.50 | 25.53 | 24.67 | -0.47% | 17,598 |
| Mar 25, 2025 | 25.73 | 26.70 | 25.17 | 25.65 | 24.79 | 2.19% | 65,696 |
| Mar 24, 2025 | 24.61 | 25.58 | 24.61 | 25.10 | 24.25 | -1.06% | 24,114 |
| Mar 21, 2025 | 25.42 | 25.50 | 24.48 | 25.37 | 24.52 | 3.21% | 10,204 |
| Mar 20, 2025 | 26.44 | 26.45 | 24.57 | 24.58 | 23.75 | -2.96% | 7,434 |
| Mar 19, 2025 | 25.87 | 25.99 | 24.71 | 25.33 | 24.48 | 0.92% | 9,091 |
| Mar 18, 2025 | 25.40 | 25.41 | 25.10 | 25.10 | 24.25 | 2.49% | 66,468 |
| Mar 17, 2025 | 24.51 | 25.00 | 24.49 | 24.49 | 23.67 | -1.13% | 14,399 |
| Mar 14, 2025 | 24.55 | 24.84 | 24.55 | 24.77 | 23.94 | 0.69% | 20,001 |