|
Orient Commercial Joint Stock Bank (OCB : HOSE)
Financials : Banks
|
10.45
-0.10/-0.95%
12:15:00 PM
|
|
|
|
Closing price on 1/18/2024
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
2,569,800 |
| Split-adjusted Price |
12.25 |
|
|
OCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2024
|
-0.15 / -1.01%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.79
|
12.25
|
2,569,800
|
|
|
1/17/2024
|
-0.25 / -1.66%
|
15.25
|
15.25
|
14.85
|
14.85
|
15.04
|
12.38
|
2,544,600
|
|
|
1/16/2024
|
-0.20 / -1.31%
|
15.40
|
15.40
|
14.95
|
15.10
|
15.07
|
12.58
|
2,012,200
|
|
|
1/15/2024
|
+0.40 / +2.68%
|
15.00
|
15.35
|
14.95
|
15.30
|
15.23
|
12.75
|
6,512,200
|
|
|
1/12/2024
|
+0.05 / +0.34%
|
14.70
|
15.00
|
14.60
|
14.90
|
14.89
|
12.42
|
6,188,400
|
|
|
1/11/2024
|
+0.25 / +1.71%
|
14.60
|
15.10
|
14.60
|
14.85
|
14.92
|
12.38
|
11,325,900
|
|
|
1/10/2024
|
+0.10 / +0.69%
|
14.55
|
14.60
|
14.00
|
14.60
|
14.48
|
12.17
|
6,952,200
|
|
|
1/9/2024
|
-0.10 / -0.68%
|
14.60
|
14.75
|
14.40
|
14.50
|
14.58
|
12.08
|
4,656,300
|
|
|
1/8/2024
|
+0.35 / +2.46%
|
14.25
|
14.60
|
14.15
|
14.60
|
14.37
|
12.17
|
6,697,500
|
|
|
1/5/2024
|
+0.20 / +1.42%
|
14.10
|
14.30
|
14.00
|
14.25
|
14.15
|
11.88
|
6,771,000
|
|
|
1/4/2024
|
+0.20 / +1.44%
|
13.85
|
14.45
|
13.80
|
14.05
|
14.11
|
11.71
|
5,258,000
|
|
|
1/3/2024
|
+0.40 / +2.97%
|
13.45
|
13.85
|
13.40
|
13.85
|
13.69
|
11.54
|
2,266,400
|
|
|
1/2/2024
|
+0.15 / +1.13%
|
13.40
|
13.55
|
13.40
|
13.45
|
13.44
|
11.21
|
1,020,800
|
|
|
12/29/2023
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.30
|
13.30
|
13.35
|
11.08
|
12,165,200
|
|
|
12/28/2023
|
0.00 / 0.00%
|
13.35
|
13.35
|
13.25
|
13.30
|
13.30
|
11.08
|
41,034,000
|
|
|
12/27/2023
|
+0.05 / +0.38%
|
13.30
|
13.35
|
13.25
|
13.30
|
13.29
|
11.08
|
5,732,300
|
|
|
12/26/2023
|
+0.05 / +0.38%
|
13.20
|
13.35
|
13.20
|
13.25
|
13.26
|
11.04
|
921,000
|
|
|
12/25/2023
|
+0.10 / +0.76%
|
13.15
|
13.35
|
13.15
|
13.20
|
13.24
|
11.00
|
755,900
|
|
|
12/22/2023
|
-0.15 / -1.13%
|
13.35
|
13.35
|
13.10
|
13.10
|
13.17
|
10.92
|
1,544,700
|
|
|
12/21/2023
|
+0.05 / +0.38%
|
13.20
|
13.25
|
13.10
|
13.25
|
13.18
|
11.04
|
953,500
|
|
|
12/20/2023
|
0.00 / 0.00%
|
13.25
|
13.35
|
13.15
|
13.20
|
13.23
|
11.00
|
712,600
|
|
|
12/19/2023
|
+0.05 / +0.38%
|
13.15
|
13.35
|
13.10
|
13.20
|
13.20
|
11.00
|
983,200
|
|
|
12/18/2023
|
-0.25 / -1.87%
|
13.55
|
13.55
|
13.15
|
13.15
|
13.26
|
10.96
|
1,541,000
|
|
|
12/15/2023
|
-0.15 / -1.11%
|
13.40
|
13.55
|
13.30
|
13.40
|
13.41
|
11.17
|
1,516,700
|
|
|
12/14/2023
|
-0.10 / -0.73%
|
13.65
|
13.70
|
13.50
|
13.55
|
13.62
|
11.29
|
1,263,600
|
|
|
12/13/2023
|
-0.25 / -1.80%
|
13.95
|
14.00
|
13.60
|
13.65
|
13.74
|
11.38
|
1,219,100
|
|
|
12/12/2023
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.80
|
11.58
|
918,500
|
|
|
12/11/2023
|
-0.20 / -1.42%
|
14.25
|
14.25
|
13.60
|
13.90
|
13.83
|
11.58
|
1,444,700
|
|
|
12/8/2023
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.95
|
14.10
|
14.11
|
11.75
|
5,999,500
|
|
|
12/7/2023
|
+0.10 / +0.71%
|
14.15
|
14.20
|
13.95
|
14.10
|
14.07
|
11.75
|
4,749,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:01 PM
|
|
|
|
|