Skip to main content
logo
Oversea-Chinese Banking Corporation Limited (SGX:O39)
Singapore flag Singapore · Delayed Price · Currency is SGD
16.91
+0.04 (0.24%)
Aug 22, 2025, 5:08 PM SGT

SGX:O39 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202516.9016.9216.8616.9116.910.24%3,712,700
Aug 21, 202516.7716.9216.7716.8716.87-0.12%3,795,000
Aug 20, 202516.7416.9516.6616.8916.890.78%7,225,000
Aug 19, 202516.6516.8116.5016.7616.760.48%5,086,700
Aug 18, 202516.8116.8816.6616.6816.68-1.30%4,923,400
Aug 15, 202516.9216.9816.8016.9016.90-0.12%4,377,900
Aug 14, 202516.9116.9616.8416.9216.920.65%7,210,600
Aug 13, 202516.7716.8516.7316.8116.810.36%6,587,000
Aug 12, 202516.9416.9816.7416.7516.75-0.77%5,549,700
Aug 11, 202516.7916.9616.7616.8816.880.54%4,081,700
Aug 8, 202516.7816.8216.6416.7916.79-1.76%5,080,300
Aug 7, 202517.0417.1517.0217.0916.680.29%6,406,600
Aug 6, 202516.9817.0516.9417.0416.630.35%4,897,900
Aug 5, 202516.9417.1016.9416.9816.570.47%5,374,600
Aug 4, 202516.8116.9716.7216.9016.490.66%7,515,600
Aug 1, 202516.8517.0316.7516.7916.39-0.47%8,608,800
Jul 31, 202517.0017.0116.8516.8716.47-1.00%6,505,600
Jul 30, 202517.1117.1216.9317.0416.63-8,855,200
Jul 29, 202517.0917.1117.0017.0416.63-0.35%3,866,100
Jul 28, 202517.1917.1917.0817.1016.69-0.47%4,498,000
Jul 25, 202517.2217.2317.1417.1816.77-0.52%7,245,200
Jul 24, 202517.2117.3317.2017.2716.860.35%3,699,900
Jul 23, 202517.1517.2617.1017.2116.800.12%4,064,900
Jul 22, 202517.2917.3217.1217.1916.78-0.46%5,944,700
Jul 21, 202517.3517.4517.2617.2716.86-0.35%4,689,100
Jul 18, 202517.1717.3317.1117.3316.911.46%9,480,700
Jul 17, 202516.9917.1216.9817.0816.670.71%6,538,600
Jul 16, 202516.9917.0016.8516.9616.55-0.24%3,517,082
Jul 15, 202517.0517.0716.9517.0016.59-3,846,200
Jul 14, 202516.9517.0216.9017.0016.590.65%5,382,400
Jul 11, 202516.7816.9616.7716.8916.480.90%5,382,700
Jul 10, 202516.6416.8216.6216.7416.340.42%5,322,800
Jul 9, 202516.6816.6916.5816.6716.27-0.24%4,297,700
Jul 8, 202516.6216.7716.5416.7116.310.84%7,011,100
Jul 7, 202516.4716.6516.4516.5716.170.55%4,783,100
Jul 4, 202516.4716.4816.3916.4816.080.24%2,645,100
Jul 3, 202516.4016.4416.3716.4416.05-3,067,300
Jul 2, 202516.4016.4816.4016.4416.050.24%4,412,100
Jul 1, 202516.3516.4416.3316.4016.010.55%4,087,000
Jun 30, 202516.3316.3516.2516.3115.92-0.24%4,139,400
Jun 27, 202516.3016.3716.2516.3515.960.74%6,870,600
Jun 26, 202516.1616.2316.1216.2315.840.25%3,276,200
Jun 25, 202516.0916.2216.0816.1915.800.19%4,827,600
Jun 24, 202515.9916.1615.9916.1615.771.38%6,001,712
Jun 23, 202515.8815.9815.8015.9415.560.25%7,139,100
Jun 20, 202515.9516.0515.9015.9015.52-0.56%19,138,700
Jun 19, 202516.0016.0415.9615.9915.61-0.31%3,645,800
Jun 18, 202516.0416.0615.9816.0415.66-0.31%2,676,100
Jun 17, 202516.0416.1216.0416.0915.700.44%2,656,900
Jun 16, 202516.0516.0515.9216.0215.64-0.25%3,986,800