OCH.JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 8,100.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | 61,500 |
| 2023-06-05 | 8,300.00 | 8,500.00 | 8,000.00 | 8,000.00 | 8,000.00 | 99,650 |
| 2023-06-02 | 8,700.00 | 8,700.00 | 8,100.00 | 8,300.00 | 8,300.00 | 87,960 |
| 2023-06-01 | 8,400.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 101,640 |
| 2023-05-31 | 7,800.00 | 8,400.00 | 7,700.00 | 8,400.00 | 8,400.00 | 183,360 |
| 2023-05-30 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 83,700 |
| 2023-05-29 | 7,800.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,700.00 | 25,310 |
| 2023-05-26 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 58,800 |
| 2023-05-25 | 7,600.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | 14,100 |
| 2023-05-24 | 7,600.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | 29,300 |
| 2023-05-23 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 77,700 |
| 2023-05-22 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 56,500 |
| 2023-05-19 | 7,600.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 42,630 |
| 2023-05-18 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 51,600 |
| 2023-05-17 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 40,900 |
| 2023-05-16 | 7,800.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | 79,200 |
| 2023-05-15 | 7,600.00 | 8,100.00 | 7,600.00 | 7,800.00 | 7,800.00 | 94,100 |
| 2023-05-12 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 42,420 |
| 2023-05-11 | 7,300.00 | 7,800.00 | 7,300.00 | 7,600.00 | 7,600.00 | 109,200 |
| 2023-05-10 | 7,400.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 31,950 |
| 2023-05-09 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 58,100 |
| 2023-05-08 | 7,300.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | 14,910 |
| 2023-05-05 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 56,610 |
| 2023-05-04 | 7,400.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | 35,600 |
| 2023-04-28 | 7,400.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | 11,310 |
| 2023-04-27 | 7,500.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 42,900 |
| 2023-04-26 | 7,300.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | 30,700 |
| 2023-04-25 | 7,300.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | 19,400 |
| 2023-04-24 | 7,400.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 29,360 |
| 2023-04-21 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 63,500 |
| 2023-04-20 | 7,300.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 28,500 |
| 2023-04-19 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 17,020 |
| 2023-04-18 | 7,400.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 40,440 |
| 2023-04-17 | 7,400.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 14,020 |
| 2023-04-14 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 28,000 |
| 2023-04-13 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 48,300 |
| 2023-04-12 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 38,000 |
| 2023-04-11 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 15,100 |
| 2023-04-10 | 7,700.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 25,110 |
| 2023-04-07 | 7,500.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 22,520 |
| 2023-04-06 | 7,600.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | 136,050 |
| 2023-04-05 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 65,720 |
| 2023-04-04 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 31,910 |
| 2023-04-03 | 7,600.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 40,810 |
| 2023-03-31 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 116,200 |
| 2023-03-30 | 7,500.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 13,600 |
| 2023-03-29 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 52,400 |
| 2023-03-28 | 7,400.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | 48,620 |
| 2023-03-27 | 7,400.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 14,420 |
| 2023-03-24 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 57,000 |
| 2023-03-23 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 50,500 |
| 2023-03-22 | 7,500.00 | 7,500.00 | 7,100.00 | 7,300.00 | 7,300.00 | 32,600 |
| 2023-03-21 | 7,200.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | 65,300 |
| 2023-03-20 | 7,600.00 | 7,600.00 | 7,200.00 | 7,200.00 | 7,200.00 | 63,400 |
| 2023-03-17 | 7,500.00 | 7,700.00 | 7,300.00 | 7,500.00 | 7,500.00 | 39,000 |
| 2023-03-16 | 7,600.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 47,700 |
| 2023-03-15 | 7,700.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | 62,300 |
| 2023-03-14 | 7,300.00 | 7,700.00 | 7,300.00 | 7,500.00 | 7,500.00 | 90,620 |
| 2023-03-13 | 7,600.00 | 7,900.00 | 7,300.00 | 7,500.00 | 7,500.00 | 135,700 |
| 2023-03-10 | 8,100.00 | 8,400.00 | 7,900.00 | 7,900.00 | 7,900.00 | 167,800 |
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.