OCH.JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 22,400 |
| 2023-11-22 | 6,900.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 66,500 |
| 2023-11-21 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 10,100 |
| 2023-11-20 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 66,600 |
| 2023-11-17 | 7,100.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 37,910 |
| 2023-11-16 | 7,300.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | 15,300 |
| 2023-11-15 | 7,000.00 | 7,400.00 | 6,900.00 | 7,300.00 | 7,300.00 | 139,600 |
| 2023-11-14 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 62,500 |
| 2023-11-13 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 44,700 |
| 2023-11-10 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 47,620 |
| 2023-11-09 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 36,000 |
| 2023-11-08 | 6,800.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 41,500 |
| 2023-11-07 | 6,900.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 14,100 |
| 2023-11-06 | 6,600.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 25,700 |
| 2023-11-03 | 6,900.00 | 7,000.00 | 6,500.00 | 6,900.00 | 6,900.00 | 43,700 |
| 2023-11-02 | 6,700.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 25,900 |
| 2023-11-01 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 37,920 |
| 2023-10-31 | 6,700.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 18,600 |
| 2023-10-30 | 6,500.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 23,300 |
| 2023-10-27 | 6,100.00 | 6,500.00 | 6,100.00 | 6,300.00 | 6,300.00 | 6,710 |
| 2023-10-26 | 6,700.00 | 6,700.00 | 6,300.00 | 6,300.00 | 6,300.00 | 114,720 |
| 2023-10-25 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,500 |
| 2023-10-24 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 37,000 |
| 2023-10-23 | 6,700.00 | 6,900.00 | 6,500.00 | 6,800.00 | 6,800.00 | 18,430 |
| 2023-10-20 | 6,600.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | 31,800 |
| 2023-10-19 | 6,500.00 | 6,800.00 | 6,400.00 | 6,500.00 | 6,500.00 | 29,400 |
| 2023-10-18 | 7,000.00 | 7,000.00 | 6,500.00 | 6,500.00 | 6,500.00 | 49,600 |
| 2023-10-17 | 7,000.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 39,400 |
| 2023-10-16 | 7,300.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 46,500 |
| 2023-10-13 | 7,300.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 59,600 |
| 2023-10-12 | 7,400.00 | 7,500.00 | 7,100.00 | 7,400.00 | 7,400.00 | 40,700 |
| 2023-10-11 | 7,000.00 | 7,500.00 | 7,000.00 | 7,500.00 | 7,500.00 | 187,300 |
| 2023-10-10 | 6,900.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | 74,600 |
| 2023-10-09 | 6,900.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 60,800 |
| 2023-10-06 | 6,900.00 | 7,000.00 | 6,500.00 | 6,900.00 | 6,900.00 | 76,400 |
| 2023-10-05 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 26,700 |
| 2023-10-04 | 7,300.00 | 7,400.00 | 6,900.00 | 7,400.00 | 7,400.00 | 91,800 |
| 2023-10-03 | 7,400.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 46,000 |
| 2023-10-02 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 14,100 |
| 2023-09-29 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 24,700 |
| 2023-09-28 | 7,400.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 8,800 |
| 2023-09-27 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 25,200 |
| 2023-09-26 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 77,600 |
| 2023-09-25 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 71,610 |
| 2023-09-22 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 55,400 |
| 2023-09-21 | 7,600.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | 66,000 |
| 2023-09-20 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 58,600 |
| 2023-09-19 | 7,400.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 71,920 |
| 2023-09-18 | 7,500.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,400.00 | 74,700 |
| 2023-09-15 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 45,400 |
| 2023-09-14 | 7,800.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | 122,100 |
| 2023-09-13 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | 70,000 |
| 2023-09-12 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 86,000 |
| 2023-09-11 | 8,000.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | 121,270 |
| 2023-09-08 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 74,800 |
| 2023-09-07 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 116,600 |
| 2023-09-06 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 112,310 |
| 2023-09-05 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 69,930 |
| 2023-08-31 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 83,800 |
| 2023-08-30 | 8,000.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 82,600 |
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.