OCH.JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 14,900.00 | 15,000.00 | 14,100.00 | 14,400.00 | 14,400.00 | 574,611 |
| 2022-04-06 | 15,900.00 | 15,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 886,300 |
| 2022-04-05 | 15,200.00 | 15,900.00 | 15,000.00 | 15,900.00 | 15,900.00 | 374,825 |
| 2022-04-04 | 15,500.00 | 15,700.00 | 14,900.00 | 15,200.00 | 15,200.00 | 899,626 |
| 2022-04-01 | 15,300.00 | 16,000.00 | 14,800.00 | 15,500.00 | 15,500.00 | 393,818 |
| 2022-03-31 | 15,600.00 | 16,000.00 | 15,300.00 | 15,300.00 | 15,300.00 | 373,400 |
| 2022-03-30 | 16,500.00 | 16,700.00 | 15,200.00 | 15,600.00 | 15,600.00 | 974,440 |
| 2022-03-29 | 16,200.00 | 17,000.00 | 15,900.00 | 16,600.00 | 16,600.00 | 1,122,151 |
| 2022-03-28 | 16,100.00 | 16,400.00 | 15,600.00 | 16,100.00 | 16,100.00 | 1,211,623 |
| 2022-03-25 | 15,900.00 | 16,500.00 | 15,500.00 | 15,900.00 | 15,900.00 | 629,995 |
| 2022-03-24 | 15,200.00 | 16,600.00 | 15,000.00 | 15,900.00 | 15,900.00 | 680,601 |
| 2022-03-23 | 16,000.00 | 16,000.00 | 15,200.00 | 15,200.00 | 15,200.00 | 984,500 |
| 2022-03-22 | 16,200.00 | 16,200.00 | 15,600.00 | 15,700.00 | 15,700.00 | 919,900 |
| 2022-03-21 | 16,600.00 | 16,700.00 | 15,700.00 | 16,200.00 | 16,200.00 | 926,800 |
| 2022-03-18 | 16,600.00 | 17,100.00 | 16,300.00 | 16,500.00 | 16,500.00 | 1,060,600 |
| 2022-03-17 | 16,300.00 | 17,300.00 | 16,300.00 | 16,400.00 | 16,400.00 | 1,286,057 |
| 2022-03-16 | 15,100.00 | 16,300.00 | 15,000.00 | 16,200.00 | 16,200.00 | 707,061 |
| 2022-03-15 | 15,200.00 | 15,600.00 | 14,900.00 | 15,200.00 | 15,200.00 | 496,300 |
| 2022-03-14 | 14,900.00 | 15,400.00 | 14,300.00 | 15,300.00 | 15,300.00 | 836,600 |
| 2022-03-11 | 15,200.00 | 15,500.00 | 14,200.00 | 14,900.00 | 14,900.00 | 894,451 |
| 2022-03-10 | 14,800.00 | 15,600.00 | 14,800.00 | 15,200.00 | 15,200.00 | 638,920 |
| 2022-03-09 | 15,800.00 | 15,800.00 | 14,400.00 | 14,800.00 | 14,800.00 | 1,490,200 |
| 2022-03-08 | 14,400.00 | 15,800.00 | 14,100.00 | 15,800.00 | 15,800.00 | 1,939,080 |
| 2022-03-07 | 15,100.00 | 15,100.00 | 14,100.00 | 14,400.00 | 14,400.00 | 1,279,256 |
| 2022-03-04 | 12,600.00 | 13,800.00 | 12,600.00 | 13,800.00 | 13,800.00 | 1,241,785 |
| 2022-03-03 | 12,800.00 | 13,000.00 | 12,600.00 | 12,600.00 | 12,600.00 | 469,420 |
| 2022-03-02 | 12,900.00 | 12,900.00 | 12,500.00 | 12,700.00 | 12,700.00 | 328,550 |
| 2022-03-01 | 12,600.00 | 13,400.00 | 12,400.00 | 12,900.00 | 12,900.00 | 591,700 |
| 2022-02-28 | 12,200.00 | 12,800.00 | 11,800.00 | 12,500.00 | 12,500.00 | 588,600 |
| 2022-02-25 | 12,100.00 | 12,600.00 | 11,900.00 | 12,300.00 | 12,300.00 | 539,800 |
| 2022-02-24 | 12,600.00 | 12,800.00 | 11,600.00 | 12,100.00 | 12,100.00 | 657,980 |
| 2022-02-23 | 12,700.00 | 13,400.00 | 12,600.00 | 12,700.00 | 12,700.00 | 937,460 |
| 2022-02-22 | 12,300.00 | 13,300.00 | 11,400.00 | 12,700.00 | 12,700.00 | 1,231,500 |
| 2022-02-21 | 12,600.00 | 13,000.00 | 12,300.00 | 12,400.00 | 12,400.00 | 395,300 |
| 2022-02-18 | 12,900.00 | 13,000.00 | 12,100.00 | 12,600.00 | 12,600.00 | 1,055,716 |
| 2022-02-17 | 11,000.00 | 12,100.00 | 11,000.00 | 12,100.00 | 12,100.00 | 1,451,302 |
| 2022-02-16 | 11,000.00 | 11,100.00 | 10,800.00 | 11,000.00 | 11,000.00 | 125,100 |
| 2022-02-15 | 11,100.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | 123,700 |
| 2022-02-14 | 10,800.00 | 11,400.00 | 10,500.00 | 11,100.00 | 11,100.00 | 384,100 |
| 2022-02-11 | 10,900.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | 170,500 |
| 2022-02-10 | 10,700.00 | 11,000.00 | 10,600.00 | 10,900.00 | 10,900.00 | 205,400 |
| 2022-02-09 | 11,100.00 | 11,200.00 | 10,500.00 | 10,900.00 | 10,900.00 | 138,900 |
| 2022-02-08 | 10,600.00 | 11,300.00 | 10,500.00 | 11,100.00 | 11,100.00 | 403,600 |
| 2022-02-07 | 9,600.00 | 10,400.00 | 9,600.00 | 10,400.00 | 10,400.00 | 385,600 |
| 2022-01-28 | 9,800.00 | 9,800.00 | 9,200.00 | 9,500.00 | 9,500.00 | 141,800 |
| 2022-01-27 | 9,500.00 | 9,700.00 | 9,200.00 | 9,600.00 | 9,600.00 | 107,320 |
| 2022-01-26 | 9,700.00 | 9,800.00 | 9,300.00 | 9,500.00 | 9,500.00 | 158,800 |
| 2022-01-25 | 9,100.00 | 9,900.00 | 9,100.00 | 9,700.00 | 9,700.00 | 121,700 |
| 2022-01-24 | 10,300.00 | 10,300.00 | 9,500.00 | 9,500.00 | 9,500.00 | 102,100 |
| 2022-01-21 | 10,300.00 | 10,700.00 | 10,000.00 | 10,000.00 | 10,000.00 | 139,900 |
| 2022-01-20 | 9,500.00 | 10,300.00 | 9,500.00 | 10,300.00 | 10,300.00 | 82,800 |
| 2022-01-19 | 9,400.00 | 10,000.00 | 8,800.00 | 9,500.00 | 9,500.00 | 93,300 |
| 2022-01-18 | 9,900.00 | 10,000.00 | 9,100.00 | 9,400.00 | 9,400.00 | 265,122 |
| 2022-01-17 | 10,700.00 | 10,800.00 | 9,900.00 | 9,900.00 | 9,900.00 | 392,808 |
| 2022-01-14 | 10,000.00 | 10,800.00 | 9,600.00 | 10,700.00 | 10,700.00 | 299,903 |
| 2022-01-13 | 10,900.00 | 11,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | 425,000 |
| 2022-01-12 | 12,100.00 | 12,100.00 | 10,900.00 | 10,900.00 | 10,900.00 | 827,801 |
| 2022-01-11 | 12,400.00 | 12,500.00 | 11,900.00 | 12,100.00 | 12,100.00 | 427,906 |
| 2022-01-10 | 12,000.00 | 13,200.00 | 12,000.00 | 12,500.00 | 12,500.00 | 754,874 |
| 2022-01-07 | 12,200.00 | 12,300.00 | 11,800.00 | 12,000.00 | 12,000.00 | 454,533 |
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.