OCH.JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,900.00 | 6,900.00 | 6,400.00 | 6,700.00 | 6,700.00 | 25,011 |
| 2026-07-21 | 7,200.00 | 7,200.00 | 6,700.00 | 6,900.00 | 6,900.00 | 46,130 |
| 2026-07-20 | 7,300.00 | 7,300.00 | 6,900.00 | 6,900.00 | 6,900.00 | 40,600 |
| 2026-07-17 | 7,400.00 | 7,400.00 | 6,900.00 | 7,300.00 | 7,300.00 | 35,353 |
| 2026-07-16 | 7,100.00 | 7,500.00 | 6,900.00 | 7,000.00 | 7,000.00 | 48,777 |
| 2026-07-15 | 7,500.00 | 7,500.00 | 6,700.00 | 6,900.00 | 6,900.00 | 45,901 |
| 2026-07-14 | 7,600.00 | 7,600.00 | 7,300.00 | 7,300.00 | 7,300.00 | 42,600 |
| 2026-07-13 | 7,600.00 | 7,600.00 | 7,200.00 | 7,400.00 | 7,400.00 | 92,800 |
| 2026-07-10 | 7,600.00 | 7,900.00 | 7,300.00 | 7,400.00 | 7,400.00 | 49,510 |
| 2026-07-09 | 8,100.00 | 8,100.00 | 7,600.00 | 7,600.00 | 7,600.00 | 28,836 |
| 2026-07-08 | 7,800.00 | 8,100.00 | 7,600.00 | 7,900.00 | 7,900.00 | 54,110 |
| 2026-07-07 | 8,200.00 | 8,200.00 | 7,800.00 | 7,900.00 | 7,900.00 | 91,111 |
| 2026-07-06 | 7,500.00 | 8,100.00 | 7,400.00 | 7,700.00 | 7,700.00 | 84,280 |
| 2026-07-03 | 7,500.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | 32,475 |
| 2026-07-02 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 38,508 |
| 2026-07-01 | 7,500.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 38,901 |
| 2026-06-30 | 7,900.00 | 7,900.00 | 7,400.00 | 7,400.00 | 7,400.00 | 15,800 |
| 2026-06-29 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 29,400 |
| 2026-06-26 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 32,500 |
| 2026-06-25 | 7,500.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 62,709 |
| 2026-06-24 | 7,500.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | 86,261 |
| 2026-06-23 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 54,902 |
| 2026-06-22 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 61,994 |
| 2026-06-19 | 7,400.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 64,361 |
| 2026-06-18 | 7,500.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 20,092 |
| 2026-06-17 | 7,500.00 | 7,600.00 | 7,200.00 | 7,500.00 | 7,500.00 | 89,017 |
| 2026-06-16 | 7,600.00 | 7,600.00 | 7,200.00 | 7,500.00 | 7,500.00 | 59,440 |
| 2026-06-15 | 7,300.00 | 7,500.00 | 7,100.00 | 7,500.00 | 7,500.00 | 131,636 |
| 2026-06-12 | 7,500.00 | 7,700.00 | 7,300.00 | 7,300.00 | 7,300.00 | 127,327 |
| 2026-06-11 | 7,600.00 | 7,800.00 | 7,300.00 | 7,500.00 | 7,500.00 | 86,179 |
| 2026-06-10 | 7,700.00 | 8,000.00 | 7,100.00 | 7,600.00 | 7,600.00 | 130,017 |
| 2026-06-09 | 7,100.00 | 7,700.00 | 7,100.00 | 7,700.00 | 7,700.00 | 287,507 |
| 2026-06-08 | 7,400.00 | 7,400.00 | 6,400.00 | 7,000.00 | 7,000.00 | 228,320 |
| 2026-06-05 | 7,900.00 | 7,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 354,599 |
| 2026-06-04 | 7,900.00 | 8,100.00 | 7,200.00 | 7,500.00 | 7,500.00 | 394,698 |
| 2026-06-03 | 7,900.00 | 8,100.00 | 7,400.00 | 8,000.00 | 8,000.00 | 140,861 |
| 2026-06-02 | 8,300.00 | 8,400.00 | 7,500.00 | 7,700.00 | 7,700.00 | 615,794 |
| 2026-06-01 | 9,300.00 | 10,000.00 | 8,300.00 | 8,300.00 | 8,300.00 | 811,682 |
| 2026-05-29 | 10,300.00 | 10,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | 443,494 |
| 2026-05-28 | 9,600.00 | 9,600.00 | 8,800.00 | 9,600.00 | 9,600.00 | 660,272 |
| 2026-05-27 | 8,300.00 | 8,800.00 | 7,900.00 | 8,800.00 | 8,800.00 | 586,457 |
| 2026-05-26 | 8,500.00 | 8,500.00 | 7,500.00 | 8,000.00 | 8,000.00 | 365,145 |
| 2026-05-25 | 8,000.00 | 8,000.00 | 7,300.00 | 8,000.00 | 8,000.00 | 1,021,099 |
| 2026-05-22 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 464,921 |
| 2026-05-21 | 6,200.00 | 6,700.00 | 6,200.00 | 6,700.00 | 6,700.00 | 346,681 |
| 2026-05-20 | 5,700.00 | 6,100.00 | 5,700.00 | 6,100.00 | 6,100.00 | 434,751 |
| 2026-05-19 | 5,500.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 5,281,501 |
| 2026-05-18 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 15,300 |
| 2026-05-15 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 20,220 |
| 2026-05-14 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 14,100 |
| 2026-05-13 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 14,000 |
| 2026-05-12 | 5,500.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | 38,500 |
| 2026-05-11 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 90,500 |
| 2026-05-08 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 92,800 |
| 2026-05-07 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 40,900 |
| 2026-05-06 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 29,900 |
| 2026-05-05 | 5,500.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | 76,500 |
| 2026-05-04 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 33,400 |
| 2026-04-29 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 41,900 |
| 2026-04-28 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 36,100 |
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.