Ocean Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 4,020.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 371,400 |
| 2024-11-08 | 4,150.00 | 4,150.00 | 4,000.00 | 4,090.00 | 4,090.00 | 259,000 |
| 2024-11-07 | 4,210.00 | 4,340.00 | 4,140.00 | 4,150.00 | 4,150.00 | 175,000 |
| 2024-11-06 | 4,400.00 | 4,400.00 | 4,100.00 | 4,200.00 | 4,200.00 | 307,100 |
| 2024-11-05 | 4,300.00 | 4,460.00 | 4,290.00 | 4,350.00 | 4,350.00 | 195,800 |
| 2024-11-04 | 4,440.00 | 4,440.00 | 4,320.00 | 4,320.00 | 4,320.00 | 246,100 |
| 2024-11-01 | 4,440.00 | 4,480.00 | 4,340.00 | 4,440.00 | 4,440.00 | 270,300 |
| 2024-10-31 | 4,290.00 | 4,530.00 | 4,230.00 | 4,440.00 | 4,440.00 | 400,400 |
| 2024-10-30 | 4,450.00 | 4,450.00 | 4,210.00 | 4,300.00 | 4,300.00 | 363,500 |
| 2024-10-29 | 4,400.00 | 4,610.00 | 4,340.00 | 4,450.00 | 4,450.00 | 1,127,100 |
| 2024-10-28 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 575,700 |
| 2024-10-25 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | 212,400 |
| 2024-10-24 | 3,510.00 | 3,800.00 | 3,500.00 | 3,800.00 | 3,800.00 | 234,400 |
| 2024-10-23 | 3,630.00 | 3,630.00 | 3,510.00 | 3,560.00 | 3,560.00 | 309,800 |
| 2024-10-22 | 3,720.00 | 3,730.00 | 3,630.00 | 3,630.00 | 3,630.00 | 262,900 |
| 2024-10-21 | 3,770.00 | 3,770.00 | 3,710.00 | 3,730.00 | 3,730.00 | 144,100 |
| 2024-10-18 | 3,760.00 | 3,790.00 | 3,740.00 | 3,740.00 | 3,740.00 | 102,100 |
| 2024-10-17 | 3,800.00 | 3,800.00 | 3,710.00 | 3,750.00 | 3,750.00 | 181,900 |
| 2024-10-16 | 3,800.00 | 3,800.00 | 3,750.00 | 3,790.00 | 3,790.00 | 92,600 |
| 2024-10-15 | 3,760.00 | 3,850.00 | 3,750.00 | 3,760.00 | 3,760.00 | 250,100 |
| 2024-10-14 | 3,900.00 | 3,940.00 | 3,760.00 | 3,770.00 | 3,770.00 | 241,000 |
| 2024-10-11 | 3,940.00 | 3,940.00 | 3,850.00 | 3,870.00 | 3,870.00 | 104,500 |
| 2024-10-10 | 3,920.00 | 3,950.00 | 3,900.00 | 3,910.00 | 3,910.00 | 129,100 |
| 2024-10-09 | 3,920.00 | 3,960.00 | 3,910.00 | 3,920.00 | 3,920.00 | 236,800 |
| 2024-10-08 | 3,900.00 | 3,980.00 | 3,900.00 | 3,940.00 | 3,940.00 | 285,800 |
| 2024-10-07 | 4,090.00 | 4,090.00 | 3,930.00 | 4,000.00 | 4,000.00 | 465,100 |
| 2024-10-04 | 4,180.00 | 4,200.00 | 4,080.00 | 4,080.00 | 4,080.00 | 182,900 |
| 2024-10-03 | 4,270.00 | 4,270.00 | 4,100.00 | 4,180.00 | 4,180.00 | 204,300 |
| 2024-10-02 | 4,300.00 | 4,340.00 | 4,220.00 | 4,220.00 | 4,220.00 | 233,200 |
| 2024-10-01 | 4,250.00 | 4,370.00 | 4,230.00 | 4,340.00 | 4,340.00 | 216,600 |
| 2024-09-30 | 4,250.00 | 4,280.00 | 4,200.00 | 4,200.00 | 4,200.00 | 131,000 |
| 2024-09-27 | 4,320.00 | 4,350.00 | 4,200.00 | 4,280.00 | 4,280.00 | 245,700 |
| 2024-09-26 | 4,330.00 | 4,340.00 | 4,300.00 | 4,310.00 | 4,310.00 | 105,500 |
| 2024-09-25 | 4,320.00 | 4,350.00 | 4,310.00 | 4,330.00 | 4,330.00 | 98,000 |
| 2024-09-24 | 4,390.00 | 4,390.00 | 4,260.00 | 4,320.00 | 4,320.00 | 116,300 |
| 2024-09-23 | 4,410.00 | 4,420.00 | 4,300.00 | 4,390.00 | 4,390.00 | 237,000 |
| 2024-09-20 | 4,420.00 | 4,510.00 | 4,410.00 | 4,410.00 | 4,410.00 | 185,900 |
| 2024-09-19 | 4,430.00 | 4,470.00 | 4,420.00 | 4,420.00 | 4,420.00 | 128,800 |
| 2024-09-18 | 4,420.00 | 4,540.00 | 4,400.00 | 4,430.00 | 4,430.00 | 108,000 |
| 2024-09-17 | 4,580.00 | 4,580.00 | 4,400.00 | 4,400.00 | 4,400.00 | 224,000 |
| 2024-09-16 | 4,670.00 | 4,670.00 | 4,510.00 | 4,510.00 | 4,510.00 | 0 |
| 2024-09-13 | 4,650.00 | 4,650.00 | 4,560.00 | 4,580.00 | 4,580.00 | 100,600 |
| 2024-09-12 | 4,640.00 | 4,750.00 | 4,620.00 | 4,630.00 | 4,630.00 | 74,900 |
| 2024-09-11 | 4,580.00 | 4,650.00 | 4,500.00 | 4,650.00 | 4,650.00 | 807,300 |
| 2024-09-10 | 4,600.00 | 4,640.00 | 4,580.00 | 4,580.00 | 4,580.00 | 63,900 |
| 2024-09-09 | 4,500.00 | 4,680.00 | 4,500.00 | 4,600.00 | 4,600.00 | 157,700 |
| 2024-09-06 | 4,660.00 | 4,670.00 | 4,550.00 | 4,650.00 | 4,650.00 | 168,500 |
| 2024-09-05 | 4,790.00 | 4,790.00 | 4,660.00 | 4,660.00 | 4,660.00 | 226,700 |
| 2024-09-04 | 4,770.00 | 4,840.00 | 4,660.00 | 4,730.00 | 4,730.00 | 198,200 |
| 2024-08-30 | 4,600.00 | 4,910.00 | 4,600.00 | 4,780.00 | 4,780.00 | 150,500 |
| 2024-08-29 | 4,840.00 | 5,180.00 | 4,770.00 | 4,770.00 | 4,770.00 | 233,000 |
| 2024-08-28 | 4,860.00 | 4,880.00 | 4,800.00 | 4,850.00 | 4,850.00 | 208,900 |
| 2024-08-27 | 4,880.00 | 4,880.00 | 4,810.00 | 4,870.00 | 4,870.00 | 144,100 |
| 2024-08-26 | 4,850.00 | 4,950.00 | 4,800.00 | 4,870.00 | 4,870.00 | 376,400 |
| 2024-08-23 | 4,910.00 | 4,960.00 | 4,850.00 | 4,880.00 | 4,880.00 | 423,400 |
| 2024-08-22 | 4,990.00 | 4,990.00 | 4,890.00 | 4,910.00 | 4,910.00 | 257,300 |
| 2024-08-21 | 5,000.00 | 5,000.00 | 4,910.00 | 4,930.00 | 4,930.00 | 197,400 |
| 2024-08-20 | 4,900.00 | 5,040.00 | 4,900.00 | 4,960.00 | 4,960.00 | 158,600 |
| 2024-08-19 | 5,090.00 | 5,090.00 | 4,850.00 | 4,900.00 | 4,900.00 | 294,400 |
| 2024-08-16 | 4,850.00 | 5,150.00 | 4,820.00 | 5,090.00 | 5,090.00 | 369,800 |
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.