|
Orient Commercial Joint Stock Bank (OCB : HOSE)
Financials : Banks
|
10.10
0.00/0.00%
9:39:59 AM
|
|
|
|
Closing price on 2/8/2023
|
|
| Open |
18.75 |
| High |
18.75 |
| Low |
17.80 |
| Volume |
531,700 |
| Split-adjusted Price |
7.68 |
|
|
OCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2023
|
-0.50 / -2.69%
|
18.75
|
18.75
|
17.80
|
18.10
|
18.34
|
7.68
|
531,700
|
|
|
2/7/2023
|
-0.80 / -4.12%
|
18.85
|
19.20
|
18.60
|
18.60
|
18.88
|
7.89
|
5,372,800
|
|
|
2/6/2023
|
0.00 / 0.00%
|
19.15
|
19.40
|
18.60
|
19.40
|
19.12
|
8.23
|
1,557,200
|
|
|
2/3/2023
|
+0.60 / +3.19%
|
18.65
|
19.40
|
18.30
|
19.40
|
19.07
|
8.23
|
3,201,900
|
|
|
2/2/2023
|
+0.70 / +3.87%
|
18.00
|
18.80
|
17.50
|
18.80
|
18.07
|
7.98
|
1,497,500
|
|
|
2/1/2023
|
-0.70 / -3.72%
|
18.70
|
18.80
|
18.00
|
18.10
|
18.51
|
7.68
|
1,149,600
|
|
|
1/31/2023
|
+0.25 / +1.35%
|
18.55
|
18.80
|
18.30
|
18.80
|
18.51
|
7.98
|
1,536,200
|
|
|
1/30/2023
|
-0.15 / -0.80%
|
18.70
|
18.85
|
18.55
|
18.55
|
18.70
|
7.87
|
632,200
|
|
|
1/27/2023
|
+0.90 / +5.06%
|
17.90
|
19.00
|
17.90
|
18.70
|
18.33
|
7.93
|
2,408,000
|
|
|
1/19/2023
|
+0.10 / +0.56%
|
17.70
|
17.85
|
17.60
|
17.80
|
17.75
|
7.55
|
704,100
|
|
|
1/18/2023
|
-0.10 / -0.56%
|
17.95
|
17.95
|
17.65
|
17.70
|
17.76
|
7.51
|
535,100
|
|
|
1/17/2023
|
+0.40 / +2.30%
|
17.55
|
17.80
|
17.30
|
17.80
|
17.60
|
7.55
|
1,169,400
|
|
|
1/16/2023
|
+0.05 / +0.29%
|
17.30
|
17.45
|
16.90
|
17.40
|
17.21
|
7.38
|
1,134,300
|
|
|
1/13/2023
|
-0.30 / -1.70%
|
17.75
|
17.75
|
17.35
|
17.35
|
17.56
|
7.36
|
1,000,000
|
|
|
1/12/2023
|
-0.25 / -1.40%
|
17.80
|
17.85
|
17.60
|
17.65
|
17.69
|
7.49
|
566,600
|
|
|
1/11/2023
|
+0.10 / +0.56%
|
17.85
|
17.90
|
17.65
|
17.90
|
17.80
|
7.59
|
1,080,900
|
|
|
1/10/2023
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.75
|
7.55
|
365,600
|
|
|
1/9/2023
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.75
|
17.90
|
17.88
|
7.59
|
1,011,100
|
|
|
1/6/2023
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.65
|
17.90
|
17.84
|
7.59
|
786,500
|
|
|
1/5/2023
|
-0.20 / -1.11%
|
17.65
|
17.90
|
17.60
|
17.80
|
17.73
|
7.55
|
1,017,200
|
|
|
1/4/2023
|
-0.05 / -0.28%
|
17.70
|
18.00
|
17.65
|
18.00
|
17.87
|
7.64
|
637,600
|
|
|
1/3/2023
|
+0.05 / +0.28%
|
17.50
|
18.10
|
17.50
|
18.05
|
17.95
|
7.66
|
1,423,300
|
|
|
12/30/2022
|
+0.05 / +0.28%
|
17.80
|
18.00
|
17.50
|
18.00
|
17.93
|
7.64
|
2,392,800
|
|
|
12/29/2022
|
+0.15 / +0.84%
|
17.50
|
17.95
|
17.25
|
17.95
|
17.76
|
7.62
|
1,608,800
|
|
|
12/28/2022
|
+1.00 / +5.95%
|
16.70
|
17.80
|
16.40
|
17.80
|
17.22
|
7.55
|
2,582,200
|
|
|
12/27/2022
|
+0.90 / +5.66%
|
15.80
|
16.80
|
15.70
|
16.80
|
16.23
|
7.13
|
2,012,800
|
|
|
12/26/2022
|
-0.30 / -1.85%
|
15.95
|
16.10
|
15.50
|
15.90
|
15.81
|
6.75
|
1,147,600
|
|
|
12/23/2022
|
+0.30 / +1.89%
|
15.85
|
16.20
|
15.45
|
16.20
|
16.05
|
6.87
|
1,109,900
|
|
|
12/22/2022
|
+0.45 / +2.91%
|
15.45
|
15.90
|
15.20
|
15.90
|
15.65
|
6.75
|
1,242,900
|
|
|
12/21/2022
|
-0.25 / -1.59%
|
15.65
|
15.70
|
15.10
|
15.45
|
15.33
|
6.56
|
734,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:40:00 AM
|
|
|
|
|