OCH.JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5,700.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 34,700 |
| 2025-05-09 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 96,420 |
| 2025-05-08 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 49,400 |
| 2025-05-07 | 5,600.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 76,927 |
| 2025-05-06 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 27,100 |
| 2025-05-05 | 5,800.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | 66,601 |
| 2025-04-29 | 5,900.00 | 5,900.00 | 5,500.00 | 5,700.00 | 5,700.00 | 128,000 |
| 2025-04-28 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 29,600 |
| 2025-04-25 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 15,800 |
| 2025-04-24 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 28,151 |
| 2025-04-23 | 5,400.00 | 6,000.00 | 5,400.00 | 5,900.00 | 5,900.00 | 15,900 |
| 2025-04-22 | 6,000.00 | 6,000.00 | 5,500.00 | 5,800.00 | 5,800.00 | 27,700 |
| 2025-04-21 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 17,401 |
| 2025-04-18 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 26,005 |
| 2025-04-17 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 34,025 |
| 2025-04-16 | 5,900.00 | 6,100.00 | 5,700.00 | 5,900.00 | 5,900.00 | 122,609 |
| 2025-04-15 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 95,202 |
| 2025-04-14 | 5,500.00 | 6,000.00 | 5,500.00 | 5,900.00 | 5,900.00 | 167,705 |
| 2025-04-11 | 5,800.00 | 5,800.00 | 5,400.00 | 5,600.00 | 5,600.00 | 94,837 |
| 2025-04-10 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 45,100 |
| 2025-04-09 | 4,700.00 | 5,100.00 | 4,700.00 | 5,100.00 | 5,100.00 | 173,110 |
| 2025-04-08 | 5,500.00 | 5,600.00 | 4,900.00 | 5,100.00 | 5,100.00 | 186,600 |
| 2025-04-04 | 5,800.00 | 5,900.00 | 5,400.00 | 5,400.00 | 5,400.00 | 259,644 |
| 2025-04-03 | 6,400.00 | 6,400.00 | 6,000.00 | 6,000.00 | 6,000.00 | 157,101 |
| 2025-04-02 | 6,300.00 | 6,800.00 | 6,300.00 | 6,600.00 | 6,600.00 | 74,510 |
| 2025-04-01 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 50,601 |
| 2025-03-31 | 6,400.00 | 6,500.00 | 6,100.00 | 6,200.00 | 6,200.00 | 93,000 |
| 2025-03-28 | 6,400.00 | 6,600.00 | 6,000.00 | 6,500.00 | 6,500.00 | 254,860 |
| 2025-03-27 | 7,100.00 | 7,100.00 | 6,400.00 | 6,400.00 | 6,400.00 | 600,300 |
| 2025-03-26 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 43,002 |
| 2025-03-25 | 7,000.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,200.00 | 99,000 |
| 2025-03-24 | 7,000.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | 60,100 |
| 2025-03-21 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 43,400 |
| 2025-03-20 | 6,900.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | 29,666 |
| 2025-03-19 | 7,100.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | 106,801 |
| 2025-03-18 | 7,100.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 97,441 |
| 2025-03-17 | 7,200.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | 88,800 |
| 2025-03-14 | 7,500.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 54,700 |
| 2025-03-13 | 7,400.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 67,700 |
| 2025-03-12 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 70,625 |
| 2025-03-11 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 61,345 |
| 2025-03-10 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 56,202 |
| 2025-03-07 | 7,600.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 69,035 |
| 2025-03-06 | 7,300.00 | 7,900.00 | 7,000.00 | 7,600.00 | 7,600.00 | 233,272 |
| 2025-03-05 | 7,400.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | 95,529 |
| 2025-03-04 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 154,701 |
| 2025-03-03 | 7,900.00 | 8,200.00 | 7,300.00 | 7,500.00 | 7,500.00 | 274,509 |
| 2025-02-28 | 7,900.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | 113,283 |
| 2025-02-27 | 9,000.00 | 9,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 738,808 |
| 2025-02-26 | 7,700.00 | 8,200.00 | 7,700.00 | 8,200.00 | 8,200.00 | 212,668 |
| 2025-02-25 | 6,900.00 | 7,500.00 | 6,600.00 | 7,500.00 | 7,500.00 | 264,235 |
| 2025-02-24 | 7,200.00 | 7,200.00 | 6,900.00 | 6,900.00 | 6,900.00 | 134,520 |
| 2025-02-21 | 7,400.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 282,800 |
| 2025-02-20 | 7,500.00 | 7,600.00 | 7,200.00 | 7,400.00 | 7,400.00 | 180,720 |
| 2025-02-19 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 185,078 |
| 2025-02-18 | 7,700.00 | 7,900.00 | 7,500.00 | 7,500.00 | 7,500.00 | 250,158 |
| 2025-02-17 | 7,300.00 | 7,700.00 | 7,300.00 | 7,600.00 | 7,600.00 | 154,518 |
| 2025-02-14 | 7,400.00 | 7,800.00 | 7,300.00 | 7,300.00 | 7,300.00 | 225,791 |
| 2025-02-13 | 7,500.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 121,090 |
| 2025-02-12 | 7,300.00 | 7,600.00 | 7,200.00 | 7,400.00 | 7,400.00 | 184,407 |
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.