Orient Commercial Joint Stock Bank (HOSE:OCB)
Vietnam
· Delayed Price · Currency is VND 12,550
0.00 (0.00%)
At close: Dec 4, 2025
HOSE:OCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,600.00 | 12,600.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.20% | 1,915,710 |
| Dec 4, 2025 | 12,600.00 | 12,700.00 | 12,550.00 | 12,550.00 | 12,550.00 | - | 1,528,744 |
| Dec 3, 2025 | 12,350.00 | 12,600.00 | 12,350.00 | 12,550.00 | 12,550.00 | 2.03% | 4,140,680 |
| Dec 2, 2025 | 12,300.00 | 12,350.00 | 12,200.00 | 12,300.00 | 12,300.00 | - | 1,420,394 |
| Dec 1, 2025 | 12,300.00 | 12,400.00 | 12,250.00 | 12,300.00 | 12,300.00 | - | 1,122,724 |
| Nov 28, 2025 | 12,450.00 | 12,550.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 1,769,273 |
| Nov 27, 2025 | 12,250.00 | 12,700.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1.64% | 7,166,295 |
| Nov 26, 2025 | 12,150.00 | 12,250.00 | 12,100.00 | 12,200.00 | 12,200.00 | 0.41% | 1,354,245 |
| Nov 25, 2025 | 12,200.00 | 12,250.00 | 12,100.00 | 12,150.00 | 12,150.00 | -0.82% | 888,433 |
| Nov 24, 2025 | 12,200.00 | 12,250.00 | 12,000.00 | 12,250.00 | 12,250.00 | 0.82% | 2,088,130 |
| Nov 21, 2025 | 12,200.00 | 12,300.00 | 12,100.00 | 12,150.00 | 12,150.00 | -0.82% | 1,971,839 |
| Nov 20, 2025 | 12,350.00 | 12,350.00 | 12,200.00 | 12,250.00 | 12,250.00 | -0.81% | 2,540,835 |
| Nov 19, 2025 | 12,450.00 | 12,450.00 | 12,200.00 | 12,350.00 | 12,350.00 | -0.80% | 2,465,347 |
| Nov 18, 2025 | 12,350.00 | 12,450.00 | 12,350.00 | 12,450.00 | 12,450.00 | 0.81% | 3,579,332 |
| Nov 17, 2025 | 12,350.00 | 12,400.00 | 12,200.00 | 12,350.00 | 12,350.00 | 0.41% | 11,128,590 |
| Nov 14, 2025 | 12,250.00 | 12,350.00 | 12,200.00 | 12,300.00 | 12,300.00 | - | 1,755,414 |
| Nov 13, 2025 | 12,400.00 | 12,400.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 2,091,854 |
| Nov 12, 2025 | 12,350.00 | 12,450.00 | 12,250.00 | 12,400.00 | 12,400.00 | - | 1,557,354 |
| Nov 11, 2025 | 12,200.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | 2.48% | 4,604,364 |
| Nov 10, 2025 | 12,200.00 | 12,250.00 | 12,000.00 | 12,100.00 | 12,100.00 | -0.41% | 2,045,706 |
| Nov 7, 2025 | 12,300.00 | 12,350.00 | 12,100.00 | 12,150.00 | 12,150.00 | -1.62% | 2,249,653 |
| Nov 6, 2025 | 12,400.00 | 12,450.00 | 12,250.00 | 12,350.00 | 12,350.00 | -0.80% | 1,665,423 |
| Nov 5, 2025 | 12,550.00 | 12,600.00 | 12,350.00 | 12,450.00 | 12,450.00 | -1.19% | 9,802,981 |
| Nov 4, 2025 | 12,300.00 | 12,750.00 | 12,000.00 | 12,600.00 | 12,600.00 | 2.02% | 4,707,252 |
| Nov 3, 2025 | 12,850.00 | 12,850.00 | 12,350.00 | 12,350.00 | 12,350.00 | -3.14% | 5,299,938 |
| Oct 31, 2025 | 13,400.00 | 13,400.00 | 12,750.00 | 12,750.00 | 12,750.00 | -4.85% | 5,293,303 |
| Oct 30, 2025 | 13,700.00 | 13,750.00 | 13,200.00 | 13,400.00 | 13,400.00 | -1.11% | 16,077,210 |
| Oct 29, 2025 | 13,200.00 | 13,700.00 | 13,200.00 | 13,550.00 | 13,550.00 | 4.23% | 16,565,510 |
| Oct 28, 2025 | 12,600.00 | 13,100.00 | 12,450.00 | 13,000.00 | 13,000.00 | 1.17% | 5,214,101 |
| Oct 27, 2025 | 12,700.00 | 12,900.00 | 12,600.00 | 12,850.00 | 12,850.00 | -0.39% | 9,843,082 |
| Oct 24, 2025 | 12,850.00 | 12,900.00 | 12,550.00 | 12,900.00 | 12,900.00 | - | 3,532,631 |
| Oct 23, 2025 | 12,700.00 | 12,900.00 | 12,550.00 | 12,900.00 | 12,900.00 | 1.18% | 3,114,136 |
| Oct 22, 2025 | 12,600.00 | 12,750.00 | 12,250.00 | 12,750.00 | 12,750.00 | 2.41% | 2,668,212 |
| Oct 21, 2025 | 11,950.00 | 12,450.00 | 11,850.00 | 12,450.00 | 12,450.00 | 3.75% | 5,221,501 |
| Oct 20, 2025 | 12,800.00 | 12,850.00 | 12,000.00 | 12,000.00 | 12,000.00 | -6.98% | 6,979,522 |
| Oct 17, 2025 | 13,000.00 | 13,100.00 | 12,850.00 | 12,900.00 | 12,900.00 | -0.77% | 3,453,037 |
| Oct 16, 2025 | 13,050.00 | 13,150.00 | 12,950.00 | 13,000.00 | 13,000.00 | -0.38% | 3,543,203 |
| Oct 15, 2025 | 12,950.00 | 13,100.00 | 12,950.00 | 13,050.00 | 13,050.00 | 0.77% | 7,585,759 |
| Oct 14, 2025 | 13,250.00 | 13,300.00 | 12,950.00 | 12,950.00 | 12,950.00 | -1.89% | 7,714,694 |
| Oct 13, 2025 | 13,050.00 | 13,300.00 | 13,050.00 | 13,200.00 | 13,200.00 | -1.12% | 10,493,630 |
| Oct 10, 2025 | 13,150.00 | 13,400.00 | 13,100.00 | 13,350.00 | 13,350.00 | 1.91% | 8,204,438 |
| Oct 9, 2025 | 13,000.00 | 13,100.00 | 12,900.00 | 13,100.00 | 13,100.00 | 0.77% | 3,261,338 |
| Oct 8, 2025 | 13,100.00 | 13,150.00 | 12,850.00 | 13,000.00 | 13,000.00 | 0.78% | 3,658,637 |
| Oct 7, 2025 | 13,300.00 | 13,300.00 | 12,850.00 | 12,900.00 | 12,900.00 | -2.64% | 3,350,320 |
| Oct 6, 2025 | 12,900.00 | 13,250.00 | 12,850.00 | 13,250.00 | 13,250.00 | 2.71% | 6,139,038 |
| Oct 3, 2025 | 12,900.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,900.00 | - | 2,938,554 |
| Oct 2, 2025 | 12,850.00 | 13,100.00 | 12,850.00 | 12,900.00 | 12,900.00 | 0.78% | 4,043,210 |
| Oct 1, 2025 | 12,700.00 | 12,900.00 | 12,650.00 | 12,800.00 | 12,800.00 | 1.19% | 8,912,680 |
| Sep 30, 2025 | 12,800.00 | 12,900.00 | 12,600.00 | 12,650.00 | 12,650.00 | -1.17% | 2,561,549 |
| Sep 29, 2025 | 12,750.00 | 12,800.00 | 12,650.00 | 12,800.00 | 12,800.00 | 0.39% | 1,219,040 |
| Sep 26, 2025 | 12,900.00 | 12,900.00 | 12,750.00 | 12,750.00 | 12,750.00 | -1.16% | 6,458,123 |
| Sep 25, 2025 | 12,900.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | 0.78% | 1,889,004 |
| Sep 24, 2025 | 12,600.00 | 12,800.00 | 12,550.00 | 12,800.00 | 12,800.00 | 0.79% | 2,781,370 |
| Sep 23, 2025 | 12,700.00 | 12,900.00 | 12,650.00 | 12,700.00 | 12,700.00 | 0.40% | 1,478,725 |
| Sep 22, 2025 | 12,900.00 | 12,900.00 | 12,600.00 | 12,650.00 | 12,650.00 | -1.94% | 3,332,691 |
| Sep 19, 2025 | 13,000.00 | 13,050.00 | 12,800.00 | 12,900.00 | 12,900.00 | -0.39% | 5,005,174 |
| Sep 18, 2025 | 13,050.00 | 13,200.00 | 12,900.00 | 12,950.00 | 12,950.00 | -0.38% | 3,622,378 |
| Sep 17, 2025 | 13,250.00 | 13,250.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.89% | 3,714,294 |
| Sep 16, 2025 | 13,200.00 | 13,350.00 | 13,150.00 | 13,250.00 | 13,250.00 | 1.15% | 6,217,354 |
| Sep 15, 2025 | 13,200.00 | 13,200.00 | 13,000.00 | 13,100.00 | 13,100.00 | - | 5,675,122 |
| Sep 12, 2025 | 13,200.00 | 13,200.00 | 13,000.00 | 13,100.00 | 13,100.00 | 0.38% | 3,434,666 |
| Sep 11, 2025 | 13,150.00 | 13,250.00 | 12,650.00 | 13,050.00 | 13,050.00 | -1.14% | 5,774,622 |
| Sep 10, 2025 | 13,400.00 | 13,400.00 | 13,050.00 | 13,200.00 | 13,200.00 | 0.38% | 7,705,537 |
| Sep 9, 2025 | 13,150.00 | 13,250.00 | 13,000.00 | 13,150.00 | 13,150.00 | 1.15% | 4,803,039 |
| Sep 8, 2025 | 13,800.00 | 13,800.00 | 13,000.00 | 13,000.00 | 13,000.00 | -5.80% | 13,105,720 |
| Sep 5, 2025 | 14,300.00 | 14,450.00 | 13,800.00 | 13,800.00 | 13,800.00 | -2.47% | 13,823,270 |
| Sep 4, 2025 | 14,050.00 | 14,450.00 | 13,900.00 | 14,150.00 | 14,150.00 | 1.80% | 11,877,000 |
| Sep 3, 2025 | 13,750.00 | 13,950.00 | 13,650.00 | 13,900.00 | 13,900.00 | 1.83% | 7,761,490 |
| Aug 29, 2025 | 13,750.00 | 13,900.00 | 13,550.00 | 13,650.00 | 13,650.00 | 0.37% | 9,394,521 |
| Aug 28, 2025 | 13,600.00 | 13,700.00 | 13,400.00 | 13,600.00 | 13,600.00 | - | 7,224,132 |
| Aug 27, 2025 | 14,050.00 | 14,100.00 | 13,550.00 | 13,600.00 | 13,600.00 | -2.51% | 12,201,890 |
| Aug 26, 2025 | 13,150.00 | 13,950.00 | 13,000.00 | 13,950.00 | 13,950.00 | 2.95% | 12,412,960 |
| Aug 25, 2025 | 14,750.00 | 14,750.00 | 13,550.00 | 13,550.00 | 13,550.00 | -6.87% | 16,756,920 |
| Aug 22, 2025 | 14,850.00 | 15,400.00 | 13,800.00 | 14,550.00 | 14,550.00 | -0.34% | 37,686,040 |
| Aug 21, 2025 | 14,050.00 | 14,600.00 | 14,050.00 | 14,600.00 | 14,600.00 | 6.96% | 16,409,770 |
| Aug 20, 2025 | 12,900.00 | 13,650.00 | 12,900.00 | 13,650.00 | 13,650.00 | 6.64% | 41,740,560 |
| Aug 19, 2025 | 12,800.00 | 12,950.00 | 12,700.00 | 12,800.00 | 12,800.00 | 0.39% | 8,283,078 |
| Aug 18, 2025 | 13,000.00 | 13,050.00 | 12,650.00 | 12,750.00 | 12,750.00 | -1.92% | 12,732,690 |
| Aug 15, 2025 | 13,300.00 | 13,450.00 | 12,850.00 | 13,000.00 | 13,000.00 | -1.52% | 9,626,791 |
| Aug 14, 2025 | 12,850.00 | 13,250.00 | 12,750.00 | 13,200.00 | 13,200.00 | 3.94% | 13,507,050 |
| Aug 13, 2025 | 12,900.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,700.00 | -0.78% | 10,933,080 |
| Aug 12, 2025 | 12,950.00 | 13,100.00 | 12,650.00 | 12,800.00 | 12,800.00 | -1.16% | 10,481,910 |
| Aug 11, 2025 | 13,100.00 | 13,150.00 | 12,800.00 | 12,950.00 | 12,950.00 | -0.38% | 11,594,420 |
| Aug 8, 2025 | 13,400.00 | 13,400.00 | 12,800.00 | 13,000.00 | 13,000.00 | 3.24% | 15,012,990 |
| Aug 7, 2025 | 12,500.00 | 12,592.59 | 12,407.41 | 12,592.59 | 12,592.59 | 2.26% | 15,000,324 |
| Aug 6, 2025 | 12,268.52 | 12,500.00 | 12,222.22 | 12,314.82 | 12,314.81 | 0.76% | 7,814,923 |
| Aug 5, 2025 | 12,500.00 | 12,777.78 | 11,851.85 | 12,222.22 | 12,222.22 | -1.12% | 21,167,934 |
| Aug 4, 2025 | 11,666.67 | 12,361.11 | 11,666.67 | 12,361.11 | 12,361.11 | 5.12% | 8,432,355 |
| Aug 1, 2025 | 12,175.93 | 12,175.93 | 11,759.26 | 11,759.26 | 11,759.26 | -3.42% | 11,952,478 |
| Jul 31, 2025 | 12,407.41 | 12,500.00 | 11,944.44 | 12,175.93 | 12,175.93 | -1.13% | 7,636,027 |
| Jul 30, 2025 | 11,944.44 | 12,361.11 | 11,805.56 | 12,314.82 | 12,314.81 | 3.10% | 11,612,688 |
| Jul 29, 2025 | 12,870.37 | 12,962.96 | 11,944.44 | 11,944.44 | 11,944.44 | -6.86% | 17,158,197 |
| Jul 28, 2025 | 12,129.63 | 12,824.07 | 12,129.63 | 12,824.07 | 12,824.07 | 6.95% | 19,582,688 |
| Jul 25, 2025 | 11,990.74 | 12,083.33 | 11,851.85 | 11,990.74 | 11,990.74 | - | 7,600,559 |
| Jul 24, 2025 | 11,435.19 | 12,129.63 | 11,388.89 | 11,990.74 | 11,990.74 | 5.71% | 16,753,726 |
| Jul 23, 2025 | 11,388.89 | 11,481.48 | 11,296.30 | 11,342.59 | 11,342.59 | 0.41% | 7,497,026 |
| Jul 22, 2025 | 11,250.00 | 11,296.30 | 11,203.70 | 11,296.30 | 11,296.30 | 0.41% | 5,657,664 |
| Jul 21, 2025 | 11,342.59 | 11,527.78 | 11,250.00 | 11,250.00 | 11,250.00 | -0.41% | 5,483,936 |
| Jul 18, 2025 | 11,527.78 | 11,574.07 | 11,203.70 | 11,296.30 | 11,296.30 | -1.61% | 8,741,959 |
| Jul 17, 2025 | 11,944.44 | 11,944.44 | 11,481.48 | 11,481.48 | 11,481.48 | -8.82% | 17,353,784 |