|
Orient Commercial Joint Stock Bank (OCB : HOSE)
Financials : Banks
|
10.80
0.00/0.00%
12:25:00 PM
|
|
|
|
Closing price on 2/27/2023
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.20 |
| Volume |
1,824,500 |
| Split-adjusted Price |
9.08 |
|
|
OCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2023
|
-0.50 / -2.97%
|
16.90
|
16.90
|
16.20
|
16.35
|
16.49
|
9.08
|
1,824,500
|
|
|
2/24/2023
|
-0.50 / -2.88%
|
17.00
|
17.25
|
16.80
|
16.85
|
16.97
|
9.36
|
857,300
|
|
|
2/23/2023
|
+0.45 / +2.66%
|
17.10
|
17.45
|
16.50
|
17.35
|
16.96
|
9.64
|
1,434,900
|
|
|
2/22/2023
|
-0.50 / -2.87%
|
17.00
|
17.60
|
16.90
|
16.90
|
17.08
|
9.39
|
1,509,400
|
|
|
2/21/2023
|
-0.25 / -1.42%
|
17.70
|
17.90
|
17.40
|
17.40
|
17.62
|
9.67
|
1,807,200
|
|
|
2/20/2023
|
+0.40 / +2.32%
|
17.05
|
17.75
|
17.05
|
17.65
|
17.54
|
9.81
|
1,505,000
|
|
|
2/17/2023
|
+0.15 / +0.88%
|
17.15
|
17.25
|
16.95
|
17.25
|
17.08
|
9.58
|
3,248,300
|
|
|
2/16/2023
|
-0.10 / -0.58%
|
17.25
|
17.30
|
17.00
|
17.10
|
17.16
|
9.50
|
119,600
|
|
|
2/15/2023
|
-0.15 / -0.86%
|
16.80
|
17.35
|
16.80
|
17.20
|
17.16
|
9.56
|
630,800
|
|
|
2/14/2023
|
+0.50 / +2.97%
|
16.80
|
17.35
|
16.70
|
17.35
|
17.02
|
9.64
|
396,500
|
|
|
2/13/2023
|
-1.25 / -6.91%
|
17.40
|
17.95
|
16.85
|
16.85
|
17.10
|
9.36
|
1,529,900
|
|
|
2/10/2023
|
-0.40 / -2.16%
|
18.05
|
18.45
|
17.80
|
18.10
|
18.01
|
10.06
|
431,100
|
|
|
2/9/2023
|
+0.40 / +2.21%
|
18.10
|
18.50
|
17.95
|
18.50
|
18.11
|
10.28
|
773,400
|
|
|
2/8/2023
|
-0.50 / -2.69%
|
18.75
|
18.75
|
17.80
|
18.10
|
18.34
|
10.06
|
531,700
|
|
|
2/7/2023
|
-0.80 / -4.12%
|
18.85
|
19.20
|
18.60
|
18.60
|
18.88
|
10.33
|
5,372,800
|
|
|
2/6/2023
|
0.00 / 0.00%
|
19.15
|
19.40
|
18.60
|
19.40
|
19.12
|
10.78
|
1,557,200
|
|
|
2/3/2023
|
+0.60 / +3.19%
|
18.65
|
19.40
|
18.30
|
19.40
|
19.07
|
10.78
|
3,201,900
|
|
|
2/2/2023
|
+0.70 / +3.87%
|
18.00
|
18.80
|
17.50
|
18.80
|
18.07
|
10.44
|
1,497,500
|
|
|
2/1/2023
|
-0.70 / -3.72%
|
18.70
|
18.80
|
18.00
|
18.10
|
18.51
|
10.06
|
1,149,600
|
|
|
1/31/2023
|
+0.25 / +1.35%
|
18.55
|
18.80
|
18.30
|
18.80
|
18.51
|
10.44
|
1,536,200
|
|
|
1/30/2023
|
-0.15 / -0.80%
|
18.70
|
18.85
|
18.55
|
18.55
|
18.70
|
10.31
|
632,200
|
|
|
1/27/2023
|
+0.90 / +5.06%
|
17.90
|
19.00
|
17.90
|
18.70
|
18.33
|
10.39
|
2,408,000
|
|
|
1/19/2023
|
+0.10 / +0.56%
|
17.70
|
17.85
|
17.60
|
17.80
|
17.75
|
9.89
|
704,100
|
|
|
1/18/2023
|
-0.10 / -0.56%
|
17.95
|
17.95
|
17.65
|
17.70
|
17.76
|
9.83
|
535,100
|
|
|
1/17/2023
|
+0.40 / +2.30%
|
17.55
|
17.80
|
17.30
|
17.80
|
17.60
|
9.89
|
1,169,400
|
|
|
1/16/2023
|
+0.05 / +0.29%
|
17.30
|
17.45
|
16.90
|
17.40
|
17.21
|
9.67
|
1,134,300
|
|
|
1/13/2023
|
-0.30 / -1.70%
|
17.75
|
17.75
|
17.35
|
17.35
|
17.56
|
9.64
|
1,000,000
|
|
|
1/12/2023
|
-0.25 / -1.40%
|
17.80
|
17.85
|
17.60
|
17.65
|
17.69
|
9.81
|
566,600
|
|
|
1/11/2023
|
+0.10 / +0.56%
|
17.85
|
17.90
|
17.65
|
17.90
|
17.80
|
9.94
|
1,080,900
|
|
|
1/10/2023
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.75
|
9.89
|
365,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:00 PM
|
|
|
|
|