|
Orient Commercial Joint Stock Bank (OCB : HOSE)
Financials : Banks
|
10.50
+0.10/+0.96%
10:45:00 AM
|
|
|
|
Closing price on 12/27/2021
|
|
| Open |
26.10 |
| High |
26.20 |
| Low |
25.60 |
| Volume |
1,342,700 |
| Split-adjusted Price |
14.36 |
|
|
OCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2021
|
-0.05 / -0.19%
|
26.10
|
26.20
|
25.60
|
25.85
|
25.91
|
14.36
|
1,342,700
|
|
|
12/24/2021
|
+1.20 / +4.86%
|
24.70
|
26.00
|
24.70
|
25.90
|
25.39
|
14.39
|
3,162,900
|
|
|
12/23/2021
|
-0.95 / -3.70%
|
25.65
|
25.70
|
24.50
|
24.70
|
25.03
|
13.72
|
6,443,100
|
|
|
12/22/2021
|
-0.60 / -2.29%
|
26.25
|
26.60
|
25.65
|
25.65
|
25.96
|
14.25
|
4,836,800
|
|
|
12/21/2021
|
-0.35 / -1.32%
|
26.60
|
26.65
|
26.15
|
26.25
|
26.32
|
14.58
|
3,648,400
|
|
|
12/20/2021
|
-0.20 / -0.75%
|
26.80
|
26.90
|
26.30
|
26.60
|
26.57
|
14.78
|
3,388,000
|
|
|
12/17/2021
|
-0.20 / -0.74%
|
26.95
|
27.00
|
26.70
|
26.80
|
26.83
|
14.89
|
2,553,200
|
|
|
12/16/2021
|
+0.05 / +0.19%
|
27.10
|
27.20
|
26.55
|
27.00
|
26.90
|
15.00
|
2,155,400
|
|
|
12/15/2021
|
+0.35 / +1.32%
|
26.70
|
27.35
|
26.65
|
26.95
|
26.98
|
14.97
|
2,785,800
|
|
|
12/14/2021
|
-0.35 / -1.30%
|
26.90
|
27.25
|
26.50
|
26.60
|
26.87
|
14.78
|
3,732,825
|
|
|
12/13/2021
|
-0.10 / -0.37%
|
27.10
|
27.20
|
26.85
|
26.95
|
26.99
|
14.97
|
3,762,500
|
|
|
12/10/2021
|
-0.30 / -1.10%
|
27.30
|
27.75
|
27.00
|
27.05
|
27.23
|
15.03
|
2,640,600
|
|
|
12/9/2021
|
+0.15 / +0.55%
|
26.90
|
27.35
|
26.70
|
27.35
|
27.17
|
15.19
|
1,865,100
|
|
|
12/8/2021
|
+0.40 / +1.49%
|
26.90
|
27.75
|
26.45
|
27.20
|
26.98
|
15.11
|
4,965,600
|
|
|
12/7/2021
|
+0.80 / +3.08%
|
26.50
|
27.00
|
25.90
|
26.80
|
26.32
|
14.89
|
3,406,100
|
|
|
12/6/2021
|
-1.50 / -5.45%
|
27.10
|
27.55
|
25.60
|
26.00
|
26.54
|
14.44
|
8,261,500
|
|
|
12/3/2021
|
-1.00 / -3.51%
|
28.50
|
28.60
|
27.50
|
27.50
|
27.98
|
15.28
|
4,826,000
|
|
|
12/2/2021
|
+0.05 / +0.18%
|
28.45
|
29.20
|
28.40
|
28.50
|
28.67
|
15.83
|
3,353,200
|
|
|
12/1/2021
|
+0.55 / +1.97%
|
27.80
|
28.50
|
27.00
|
28.45
|
27.78
|
15.81
|
6,571,300
|
|
|
11/30/2021
|
-1.60 / -5.42%
|
30.00
|
30.00
|
27.50
|
27.90
|
28.74
|
15.50
|
13,930,900
|
|
|
11/29/2021
|
-0.90 / -2.96%
|
29.80
|
30.05
|
28.80
|
29.50
|
29.50
|
16.39
|
6,668,800
|
|
|
11/26/2021
|
-0.10 / -0.33%
|
30.30
|
31.30
|
29.85
|
30.40
|
30.63
|
16.89
|
8,216,900
|
|
|
11/25/2021
|
+0.55 / +1.84%
|
30.60
|
31.70
|
30.15
|
30.50
|
30.71
|
16.94
|
9,738,900
|
|
|
11/24/2021
|
+1.95 / +6.96%
|
28.00
|
29.95
|
28.00
|
29.95
|
29.44
|
16.64
|
17,839,100
|
|
|
11/23/2021
|
+0.65 / +2.38%
|
27.80
|
28.35
|
27.25
|
28.00
|
27.86
|
15.56
|
8,487,000
|
|
|
11/22/2021
|
+0.75 / +2.82%
|
26.70
|
28.15
|
26.70
|
27.35
|
27.58
|
15.19
|
9,313,500
|
|
|
11/19/2021
|
+0.30 / +1.14%
|
26.35
|
27.30
|
26.00
|
26.60
|
26.64
|
14.78
|
8,144,200
|
|
|
11/18/2021
|
-0.15 / -0.57%
|
26.35
|
26.80
|
26.15
|
26.30
|
26.34
|
14.61
|
5,230,000
|
|
|
11/17/2021
|
-0.20 / -0.75%
|
26.65
|
26.70
|
26.30
|
26.45
|
26.47
|
14.69
|
3,322,900
|
|
|
11/16/2021
|
+0.05 / +0.19%
|
26.65
|
27.20
|
26.35
|
26.65
|
26.73
|
14.81
|
3,422,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|