OCH.JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 7,300.00 | 7,700.00 | 7,300.00 | 7,600.00 | 7,600.00 | 154,518 |
| 2025-02-14 | 7,400.00 | 7,800.00 | 7,300.00 | 7,300.00 | 7,300.00 | 225,791 |
| 2025-02-13 | 7,500.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 121,090 |
| 2025-02-12 | 7,300.00 | 7,600.00 | 7,200.00 | 7,400.00 | 7,400.00 | 184,407 |
| 2025-02-11 | 8,000.00 | 8,000.00 | 7,300.00 | 7,300.00 | 7,300.00 | 435,319 |
| 2025-02-10 | 7,500.00 | 8,200.00 | 7,500.00 | 8,000.00 | 8,000.00 | 437,284 |
| 2025-02-07 | 7,700.00 | 8,000.00 | 7,300.00 | 7,500.00 | 7,500.00 | 406,130 |
| 2025-02-06 | 7,500.00 | 7,500.00 | 7,100.00 | 7,500.00 | 7,500.00 | 716,512 |
| 2025-02-05 | 6,300.00 | 6,900.00 | 6,300.00 | 6,900.00 | 6,900.00 | 491,843 |
| 2025-02-04 | 5,800.00 | 6,300.00 | 5,800.00 | 6,300.00 | 6,300.00 | 382,821 |
| 2025-02-03 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 12,300 |
| 2025-01-24 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 55,300 |
| 2025-01-23 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 84,102 |
| 2025-01-22 | 5,600.00 | 6,000.00 | 5,400.00 | 5,500.00 | 5,500.00 | 242,900 |
| 2025-01-21 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 73,300 |
| 2025-01-20 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 50,400 |
| 2025-01-17 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,601 |
| 2025-01-16 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 4,001 |
| 2025-01-15 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 4,800 |
| 2025-01-14 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 12,700 |
| 2025-01-13 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 4,600 |
| 2025-01-10 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 26,900 |
| 2025-01-09 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 700 |
| 2025-01-08 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 13,400 |
| 2025-01-07 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 28,100 |
| 2025-01-06 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 18,900 |
| 2025-01-03 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 27,500 |
| 2025-01-02 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 21,900 |
| 2024-12-31 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 14,000 |
| 2024-12-30 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 26,100 |
| 2024-12-27 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 13,800 |
| 2024-12-26 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 3,400 |
| 2024-12-25 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 38,800 |
| 2024-12-24 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 31,000 |
| 2024-12-23 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 31,200 |
| 2024-12-20 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 27,100 |
| 2024-12-19 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 24,100 |
| 2024-12-18 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 2,300 |
| 2024-12-17 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 4,900 |
| 2024-12-16 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 31,900 |
| 2024-12-13 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 2,600 |
| 2024-12-12 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 40,200 |
| 2024-12-11 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 23,900 |
| 2024-12-10 | 5,600.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 23,903 |
| 2024-12-09 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 8,600 |
| 2024-12-06 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 3,101 |
| 2024-12-05 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 16,200 |
| 2024-12-04 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 22,400 |
| 2024-12-03 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 600 |
| 2024-12-02 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 8,100 |
| 2024-11-29 | 5,600.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 11,600 |
| 2024-11-28 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 7,100 |
| 2024-11-27 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 19,300 |
| 2024-11-26 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 13,800 |
| 2024-11-25 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 7,700 |
| 2024-11-22 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 2,600 |
| 2024-11-21 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 31,100 |
| 2024-11-20 | 5,700.00 | 5,900.00 | 5,500.00 | 5,800.00 | 5,800.00 | 102,600 |
| 2024-11-19 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 600 |
| 2024-11-18 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 19,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.