OCH.JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,800.00 | 7,200.00 | 6,500.00 | 6,800.00 | 6,800.00 | 236,900 |
| 2022-11-04 | 7,900.00 | 7,900.00 | 7,200.00 | 7,200.00 | 7,200.00 | 695,500 |
| 2022-10-28 | 6,900.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | 379,800 |
| 2022-10-21 | 6,600.00 | 7,000.00 | 6,000.00 | 6,600.00 | 6,600.00 | 263,800 |
| 2022-10-14 | 6,800.00 | 6,800.00 | 6,300.00 | 6,600.00 | 6,600.00 | 200,350 |
| 2022-10-07 | 6,900.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 268,600 |
| 2022-09-30 | 8,000.00 | 8,000.00 | 7,300.00 | 7,500.00 | 7,500.00 | 356,460 |
| 2022-09-23 | 8,100.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 184,020 |
| 2022-09-16 | 8,000.00 | 8,500.00 | 8,000.00 | 8,000.00 | 8,000.00 | 275,560 |
| 2022-09-09 | 8,000.00 | 8,400.00 | 8,000.00 | 8,300.00 | 8,300.00 | 584,750 |
| 2022-08-26 | 7,200.00 | 7,900.00 | 7,200.00 | 7,700.00 | 7,700.00 | 287,760 |
| 2022-08-19 | 7,900.00 | 7,900.00 | 7,600.00 | 7,600.00 | 7,600.00 | 329,600 |
| 2022-08-12 | 7,800.00 | 8,400.00 | 7,800.00 | 7,900.00 | 7,900.00 | 326,900 |
| 2022-08-05 | 7,800.00 | 8,200.00 | 7,700.00 | 7,800.00 | 7,800.00 | 215,300 |
| 2022-07-29 | 8,100.00 | 8,600.00 | 7,700.00 | 7,700.00 | 7,700.00 | 336,800 |
| 2022-07-22 | 9,500.00 | 9,500.00 | 8,100.00 | 8,100.00 | 8,100.00 | 240,120 |
| 2022-07-15 | 8,700.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 753,175 |
| 2022-07-08 | 6,700.00 | 8,000.00 | 6,700.00 | 8,000.00 | 8,000.00 | 122,160 |
| 2022-07-01 | 7,200.00 | 8,000.00 | 7,200.00 | 7,300.00 | 7,300.00 | 821,160 |
| 2022-06-24 | 8,100.00 | 8,700.00 | 8,000.00 | 8,000.00 | 8,000.00 | 738,900 |
| 2022-06-17 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | 182,009 |
| 2022-06-10 | 9,700.00 | 10,300.00 | 9,700.00 | 9,700.00 | 9,700.00 | 1,052,337 |
| 2022-06-03 | 10,400.00 | 10,700.00 | 10,100.00 | 10,700.00 | 10,700.00 | 211,901 |
| 2022-06-02 | 10,800.00 | 11,000.00 | 10,400.00 | 10,400.00 | 10,400.00 | 213,900 |
| 2022-06-01 | 10,900.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | 208,600 |
| 2022-05-31 | 11,200.00 | 11,500.00 | 11,000.00 | 11,000.00 | 11,000.00 | 130,115 |
| 2022-05-30 | 10,800.00 | 11,500.00 | 10,800.00 | 11,400.00 | 11,400.00 | 209,600 |
| 2022-05-27 | 10,700.00 | 10,900.00 | 10,500.00 | 10,700.00 | 10,700.00 | 191,800 |
| 2022-05-26 | 11,000.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | 133,115 |
| 2022-05-25 | 10,300.00 | 11,000.00 | 10,300.00 | 11,000.00 | 11,000.00 | 250,906 |
| 2022-05-24 | 10,500.00 | 10,600.00 | 9,800.00 | 10,200.00 | 10,200.00 | 296,700 |
| 2022-05-23 | 10,600.00 | 11,300.00 | 10,400.00 | 10,500.00 | 10,500.00 | 116,024 |
| 2022-05-20 | 10,900.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | 172,716 |
| 2022-05-19 | 10,500.00 | 11,200.00 | 10,200.00 | 10,900.00 | 10,900.00 | 202,610 |
| 2022-05-18 | 12,000.00 | 12,100.00 | 11,300.00 | 11,300.00 | 11,300.00 | 167,800 |
| 2022-05-17 | 10,600.00 | 11,500.00 | 10,500.00 | 11,500.00 | 11,500.00 | 207,700 |
| 2022-05-16 | 10,500.00 | 11,300.00 | 10,400.00 | 10,500.00 | 10,500.00 | 250,600 |
| 2022-05-13 | 11,400.00 | 11,700.00 | 10,300.00 | 10,300.00 | 10,300.00 | 428,800 |
| 2022-05-12 | 12,200.00 | 12,300.00 | 11,400.00 | 11,400.00 | 11,400.00 | 249,919 |
| 2022-05-11 | 13,500.00 | 13,700.00 | 12,200.00 | 12,600.00 | 12,600.00 | 238,361 |
| 2022-05-10 | 11,000.00 | 12,800.00 | 10,800.00 | 12,800.00 | 12,800.00 | 240,426 |
| 2022-05-09 | 13,000.00 | 13,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | 565,400 |
| 2022-05-06 | 12,300.00 | 14,100.00 | 12,200.00 | 13,100.00 | 13,100.00 | 708,456 |
| 2022-05-05 | 13,200.00 | 13,900.00 | 12,600.00 | 12,900.00 | 12,900.00 | 421,808 |
| 2022-05-04 | 14,300.00 | 14,500.00 | 13,200.00 | 13,200.00 | 13,200.00 | 597,700 |
| 2022-04-29 | 14,500.00 | 15,000.00 | 13,700.00 | 14,300.00 | 14,300.00 | 1,250,785 |
| 2022-04-28 | 13,000.00 | 13,700.00 | 12,900.00 | 13,700.00 | 13,700.00 | 713,500 |
| 2022-04-27 | 11,600.00 | 12,500.00 | 11,400.00 | 12,500.00 | 12,500.00 | 644,066 |
| 2022-04-26 | 10,500.00 | 11,400.00 | 9,900.00 | 11,400.00 | 11,400.00 | 703,000 |
| 2022-04-25 | 10,500.00 | 11,100.00 | 10,000.00 | 10,400.00 | 10,400.00 | 646,200 |
| 2022-04-22 | 9,200.00 | 10,100.00 | 9,200.00 | 10,100.00 | 10,100.00 | 456,166 |
| 2022-04-21 | 9,800.00 | 9,800.00 | 9,000.00 | 9,200.00 | 9,200.00 | 716,421 |
| 2022-04-20 | 10,900.00 | 10,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1,212,746 |
| 2022-04-19 | 12,100.00 | 12,700.00 | 10,900.00 | 10,900.00 | 10,900.00 | 714,538 |
| 2022-04-18 | 13,200.00 | 13,500.00 | 12,000.00 | 12,100.00 | 12,100.00 | 422,000 |
| 2022-04-15 | 13,500.00 | 13,600.00 | 13,200.00 | 13,200.00 | 13,200.00 | 298,959 |
| 2022-04-14 | 13,700.00 | 14,000.00 | 13,500.00 | 13,600.00 | 13,600.00 | 177,500 |
| 2022-04-13 | 14,100.00 | 14,100.00 | 13,000.00 | 13,600.00 | 13,600.00 | 350,825 |
| 2022-04-12 | 14,000.00 | 14,600.00 | 13,600.00 | 13,700.00 | 13,700.00 | 469,419 |
| 2022-04-08 | 14,400.00 | 14,400.00 | 13,800.00 | 13,800.00 | 13,800.00 | 472,400 |
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.