|
Orient Commercial Joint Stock Bank (OCB : HOSE)
Financials : Banks
|
11.40
-0.05/-0.44%
10:25:00 AM
|
|
|
|
Closing price on 2/7/2024
|
|
| Open |
14.90 |
| High |
15.15 |
| Low |
14.85 |
| Volume |
3,825,700 |
| Split-adjusted Price |
12.58 |
|
|
OCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2024
|
+0.25 / +1.68%
|
14.90
|
15.15
|
14.85
|
15.10
|
14.98
|
12.58
|
3,825,700
|
|
|
2/6/2024
|
-0.10 / -0.67%
|
15.05
|
15.20
|
14.85
|
14.85
|
14.93
|
12.38
|
1,658,200
|
|
|
2/5/2024
|
+0.45 / +3.10%
|
14.65
|
15.00
|
14.50
|
14.95
|
14.77
|
12.46
|
2,912,500
|
|
|
2/2/2024
|
-0.30 / -2.03%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.58
|
12.08
|
3,363,000
|
|
|
2/1/2024
|
-0.05 / -0.34%
|
14.85
|
14.90
|
14.60
|
14.80
|
14.72
|
12.33
|
3,639,400
|
|
|
1/31/2024
|
-0.45 / -2.94%
|
15.35
|
15.35
|
14.80
|
14.85
|
14.99
|
12.38
|
3,496,500
|
|
|
1/30/2024
|
+0.55 / +3.73%
|
14.75
|
15.40
|
14.75
|
15.30
|
15.20
|
12.75
|
7,936,400
|
|
|
1/29/2024
|
+0.15 / +1.03%
|
14.75
|
14.75
|
14.55
|
14.75
|
14.66
|
12.29
|
2,070,000
|
|
|
1/26/2024
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.65
|
12.17
|
1,723,700
|
|
|
1/25/2024
|
+0.05 / +0.34%
|
14.65
|
14.65
|
14.45
|
14.60
|
14.55
|
12.17
|
1,526,100
|
|
|
1/24/2024
|
-0.30 / -2.02%
|
14.75
|
14.95
|
14.40
|
14.55
|
14.66
|
12.13
|
3,484,000
|
|
|
1/23/2024
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.85
|
14.88
|
12.38
|
1,994,700
|
|
|
1/22/2024
|
-0.05 / -0.33%
|
15.05
|
15.15
|
14.90
|
14.95
|
14.99
|
12.46
|
1,962,400
|
|
|
1/19/2024
|
+0.30 / +2.04%
|
14.85
|
15.05
|
14.85
|
15.00
|
14.95
|
12.50
|
2,638,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|