OCH.JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 8,100.00 | 8,400.00 | 7,900.00 | 7,900.00 | 7,900.00 | 167,800 |
| 2023-03-09 | 7,700.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 529,810 |
| 2023-03-08 | 7,500.00 | 7,500.00 | 7,100.00 | 7,300.00 | 7,300.00 | 43,000 |
| 2023-03-07 | 7,000.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | 33,300 |
| 2023-03-06 | 7,600.00 | 7,600.00 | 7,100.00 | 7,100.00 | 7,100.00 | 17,200 |
| 2023-03-03 | 7,600.00 | 7,700.00 | 7,300.00 | 7,400.00 | 7,400.00 | 19,000 |
| 2023-03-02 | 7,200.00 | 7,600.00 | 7,200.00 | 7,500.00 | 7,500.00 | 66,000 |
| 2023-03-01 | 7,100.00 | 7,200.00 | 6,700.00 | 7,100.00 | 7,100.00 | 49,000 |
| 2023-02-28 | 7,000.00 | 7,200.00 | 6,900.00 | 6,900.00 | 6,900.00 | 41,500 |
| 2023-02-27 | 7,400.00 | 7,400.00 | 7,000.00 | 7,000.00 | 7,000.00 | 46,800 |
| 2023-02-24 | 7,500.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 13,800 |
| 2023-02-23 | 7,600.00 | 7,600.00 | 7,100.00 | 7,400.00 | 7,400.00 | 48,000 |
| 2023-02-22 | 7,500.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 26,100 |
| 2023-02-21 | 7,600.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 122,800 |
| 2023-02-20 | 7,600.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 47,400 |
| 2023-02-17 | 7,500.00 | 7,800.00 | 7,300.00 | 7,600.00 | 7,600.00 | 37,730 |
| 2023-02-16 | 7,400.00 | 7,600.00 | 7,200.00 | 7,500.00 | 7,500.00 | 78,000 |
| 2023-02-15 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 12,000 |
| 2023-02-14 | 7,200.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 18,700 |
| 2023-02-13 | 7,400.00 | 7,400.00 | 6,900.00 | 6,900.00 | 6,900.00 | 34,000 |
| 2023-02-10 | 7,500.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 60,700 |
| 2023-02-09 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 7,400 |
| 2023-02-08 | 7,500.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 17,800 |
| 2023-02-07 | 7,500.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 35,100 |
| 2023-02-06 | 7,300.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 15,100 |
| 2023-02-03 | 7,500.00 | 7,700.00 | 7,300.00 | 7,300.00 | 7,300.00 | 38,400 |
| 2023-02-02 | 7,700.00 | 7,700.00 | 7,300.00 | 7,400.00 | 7,400.00 | 93,000 |
| 2023-02-01 | 7,900.00 | 8,100.00 | 7,300.00 | 7,600.00 | 7,600.00 | 71,800 |
| 2023-01-31 | 8,200.00 | 8,200.00 | 7,900.00 | 7,900.00 | 7,900.00 | 77,100 |
| 2023-01-30 | 7,900.00 | 8,300.00 | 7,700.00 | 8,100.00 | 8,100.00 | 204,400 |
| 2023-01-27 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 23,600 |
| 2023-01-19 | 7,700.00 | 7,800.00 | 7,400.00 | 7,800.00 | 7,800.00 | 48,300 |
| 2023-01-18 | 7,900.00 | 7,900.00 | 7,000.00 | 7,600.00 | 7,600.00 | 85,800 |
| 2023-01-17 | 7,700.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 97,400 |
| 2023-01-16 | 7,700.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 24,300 |
| 2023-01-13 | 7,900.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | 32,910 |
| 2023-01-12 | 8,000.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | 78,700 |
| 2023-01-11 | 8,000.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | 122,200 |
| 2023-01-10 | 8,000.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | 18,700 |
| 2023-01-09 | 7,900.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | 85,600 |
| 2023-01-06 | 7,700.00 | 7,900.00 | 7,500.00 | 7,600.00 | 7,600.00 | 89,800 |
| 2023-01-05 | 7,900.00 | 8,000.00 | 7,600.00 | 7,700.00 | 7,700.00 | 49,000 |
| 2023-01-04 | 7,800.00 | 7,900.00 | 7,300.00 | 7,700.00 | 7,700.00 | 57,600 |
| 2023-01-03 | 8,000.00 | 8,200.00 | 7,600.00 | 7,700.00 | 7,700.00 | 74,000 |
| 2022-12-30 | 7,900.00 | 8,100.00 | 7,500.00 | 8,000.00 | 8,000.00 | 56,200 |
| 2022-12-29 | 7,400.00 | 7,900.00 | 7,100.00 | 7,800.00 | 7,800.00 | 99,500 |
| 2022-12-28 | 7,200.00 | 7,400.00 | 6,800.00 | 7,200.00 | 7,200.00 | 93,500 |
| 2022-12-27 | 7,200.00 | 7,200.00 | 6,700.00 | 7,000.00 | 7,000.00 | 67,900 |
| 2022-12-26 | 7,300.00 | 7,300.00 | 6,700.00 | 6,700.00 | 6,700.00 | 51,400 |
| 2022-12-23 | 7,400.00 | 7,600.00 | 6,700.00 | 7,300.00 | 7,300.00 | 77,000 |
| 2022-12-22 | 7,900.00 | 8,100.00 | 7,100.00 | 7,400.00 | 7,400.00 | 126,600 |
| 2022-12-21 | 7,600.00 | 9,200.00 | 7,600.00 | 7,800.00 | 7,800.00 | 300,100 |
| 2022-12-20 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 484,750 |
| 2022-12-19 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 35,100 |
| 2022-12-16 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 8,400 |
| 2022-12-15 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 15,930 |
| 2022-12-09 | 6,000.00 | 6,300.00 | 5,800.00 | 5,900.00 | 5,900.00 | 130,400 |
| 2022-12-02 | 7,000.00 | 7,100.00 | 6,300.00 | 6,300.00 | 6,300.00 | 612,350 |
| 2022-11-25 | 7,500.00 | 7,500.00 | 6,400.00 | 6,900.00 | 6,900.00 | 450,270 |
| 2022-11-18 | 7,000.00 | 7,200.00 | 6,700.00 | 7,000.00 | 7,000.00 | 513,800 |
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.