|
Orient Commercial Joint Stock Bank (OCB : HOSE)
Financials : Banks
|
10.45
-0.05/-0.48%
9:49:59 AM
|
|
|
|
Closing price on 5/12/2022
|
|
| Open |
19.90 |
| High |
19.90 |
| Low |
18.55 |
| Volume |
2,340,700 |
| Split-adjusted Price |
10.31 |
|
|
OCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2022
|
-1.35 / -6.78%
|
19.90
|
19.90
|
18.55
|
18.55
|
18.94
|
10.31
|
2,340,700
|
|
|
5/11/2022
|
+0.10 / +0.51%
|
20.10
|
20.15
|
19.60
|
19.90
|
19.88
|
11.06
|
1,158,900
|
|
|
5/10/2022
|
-0.85 / -4.12%
|
19.25
|
20.15
|
19.25
|
19.80
|
19.66
|
11.00
|
1,508,800
|
|
|
5/9/2022
|
-1.55 / -6.98%
|
22.00
|
22.25
|
20.65
|
20.65
|
20.98
|
11.47
|
2,323,600
|
|
|
5/6/2022
|
-1.45 / -6.13%
|
22.90
|
23.00
|
22.20
|
22.20
|
22.66
|
12.33
|
5,609,300
|
|
|
5/5/2022
|
+0.60 / +2.60%
|
23.20
|
23.65
|
22.20
|
23.65
|
22.85
|
13.14
|
1,354,400
|
|
|
5/4/2022
|
-0.85 / -3.56%
|
23.20
|
23.35
|
23.00
|
23.05
|
23.14
|
12.81
|
1,213,700
|
|
|
4/29/2022
|
+0.90 / +3.91%
|
22.50
|
23.90
|
22.50
|
23.90
|
23.53
|
13.28
|
3,929,300
|
|
|
4/28/2022
|
+0.40 / +1.77%
|
22.35
|
23.00
|
22.20
|
23.00
|
22.55
|
12.78
|
1,668,800
|
|
|
4/27/2022
|
-0.15 / -0.66%
|
22.50
|
22.90
|
22.15
|
22.60
|
22.52
|
12.56
|
959,800
|
|
|
4/26/2022
|
+0.40 / +1.79%
|
22.00
|
22.90
|
21.20
|
22.75
|
22.03
|
12.64
|
1,541,500
|
|
|
4/25/2022
|
-1.65 / -6.88%
|
23.90
|
23.90
|
22.35
|
22.35
|
22.83
|
12.42
|
2,793,400
|
|
|
4/22/2022
|
+0.50 / +2.13%
|
23.45
|
24.05
|
22.85
|
24.00
|
23.54
|
13.33
|
7,013,400
|
|
|
4/21/2022
|
+0.30 / +1.29%
|
23.20
|
23.50
|
22.15
|
23.50
|
22.79
|
13.06
|
4,753,700
|
|
|
4/20/2022
|
-0.90 / -3.73%
|
24.15
|
24.55
|
23.20
|
23.20
|
23.89
|
12.89
|
2,356,400
|
|
|
4/19/2022
|
-0.40 / -1.63%
|
24.90
|
25.05
|
24.00
|
24.10
|
24.68
|
13.39
|
1,573,100
|
|
|
4/18/2022
|
-1.10 / -4.30%
|
25.60
|
25.70
|
24.00
|
24.50
|
24.73
|
13.61
|
2,393,400
|
|
|
4/15/2022
|
-0.10 / -0.39%
|
25.65
|
26.20
|
25.55
|
25.60
|
25.82
|
14.22
|
1,903,500
|
|
|
4/14/2022
|
+0.30 / +1.18%
|
25.50
|
26.20
|
25.40
|
25.70
|
25.81
|
14.28
|
1,758,300
|
|
|
4/13/2022
|
+0.20 / +0.79%
|
25.45
|
25.45
|
25.10
|
25.40
|
25.26
|
14.11
|
1,468,000
|
|
|
4/12/2022
|
-0.60 / -2.33%
|
25.80
|
25.95
|
25.20
|
25.20
|
25.53
|
14.00
|
1,892,900
|
|
|
4/8/2022
|
-0.25 / -0.96%
|
26.05
|
26.20
|
25.60
|
25.80
|
25.89
|
14.33
|
1,121,000
|
|
|
4/7/2022
|
-0.05 / -0.19%
|
26.20
|
26.70
|
26.00
|
26.05
|
26.35
|
14.47
|
2,733,200
|
|
|
4/6/2022
|
+0.10 / +0.38%
|
25.80
|
26.20
|
25.80
|
26.10
|
26.03
|
14.50
|
1,645,900
|
|
|
4/5/2022
|
-0.20 / -0.76%
|
26.25
|
26.25
|
25.80
|
26.00
|
26.02
|
14.44
|
1,239,000
|
|
|
4/4/2022
|
+0.50 / +1.95%
|
26.10
|
26.30
|
26.10
|
26.20
|
26.18
|
14.56
|
2,744,200
|
|
|
4/1/2022
|
+0.30 / +1.18%
|
25.30
|
25.75
|
25.10
|
25.70
|
25.49
|
14.28
|
1,226,500
|
|
|
3/31/2022
|
+0.05 / +0.20%
|
25.50
|
25.65
|
25.30
|
25.40
|
25.44
|
14.11
|
780,600
|
|
|
3/30/2022
|
-0.40 / -1.55%
|
25.00
|
25.75
|
25.00
|
25.35
|
25.40
|
14.08
|
3,408,200
|
|
|
3/29/2022
|
+0.05 / +0.19%
|
25.55
|
25.85
|
25.55
|
25.75
|
25.65
|
14.31
|
2,330,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:49:59 AM
|
|
|
|
|