Orient Commercial Joint Stock Bank (HOSE:OCB)
Vietnam
· Delayed Price · Currency is VND 11,250
-200 (-1.75%)
At close: Apr 28, 2026
HOSE:OCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11,250.00 | 11,350.00 | 11,150.00 | 11,250.00 | 11,250.00 | - | 4,718,511 |
| Apr 28, 2026 | 11,450.00 | 11,500.00 | 11,250.00 | 11,250.00 | 11,250.00 | -1.75% | 1,132,598 |
| Apr 24, 2026 | 11,450.00 | 11,500.00 | 11,300.00 | 11,450.00 | 11,450.00 | - | 1,282,657 |
| Apr 23, 2026 | 11,550.00 | 11,650.00 | 11,350.00 | 11,450.00 | 11,450.00 | - | 2,182,630 |
| Apr 22, 2026 | 11,450.00 | 11,550.00 | 11,350.00 | 11,450.00 | 11,450.00 | - | 1,262,363 |
| Apr 21, 2026 | 11,650.00 | 11,750.00 | 11,450.00 | 11,450.00 | 11,450.00 | -2.55% | 4,234,968 |
| Apr 20, 2026 | 11,750.00 | 11,950.00 | 11,650.00 | 11,750.00 | 11,750.00 | - | 2,744,386 |
| Apr 17, 2026 | 11,500.00 | 11,750.00 | 11,450.00 | 11,750.00 | 11,750.00 | 2.62% | 2,997,463 |
| Apr 16, 2026 | 11,600.00 | 11,600.00 | 11,400.00 | 11,450.00 | 11,450.00 | -0.43% | 1,359,075 |
| Apr 15, 2026 | 11,650.00 | 11,750.00 | 11,450.00 | 11,500.00 | 11,500.00 | -0.86% | 19,700,015 |
| Apr 14, 2026 | 11,500.00 | 11,650.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.87% | 1,774,925 |
| Apr 13, 2026 | 11,550.00 | 11,550.00 | 11,350.00 | 11,500.00 | 11,500.00 | -0.86% | 2,159,469 |
| Apr 10, 2026 | 11,500.00 | 11,800.00 | 11,450.00 | 11,600.00 | 11,600.00 | 1.75% | 2,343,991 |
| Apr 9, 2026 | 11,600.00 | 11,600.00 | 11,350.00 | 11,400.00 | 11,400.00 | -1.72% | 2,458,497 |
| Apr 8, 2026 | 11,200.00 | 11,600.00 | 11,050.00 | 11,600.00 | 11,600.00 | 6.42% | 5,085,156 |
| Apr 7, 2026 | 11,000.00 | 11,050.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.46% | 808,945 |
| Apr 6, 2026 | 11,000.00 | 11,050.00 | 10,900.00 | 10,950.00 | 10,950.00 | -0.45% | 613,878 |
| Apr 3, 2026 | 11,200.00 | 11,200.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.79% | 783,604 |
| Apr 2, 2026 | 11,200.00 | 11,200.00 | 11,050.00 | 11,200.00 | 11,200.00 | -0.44% | 4,602,195 |
| Apr 1, 2026 | 11,250.00 | 11,350.00 | 11,200.00 | 11,250.00 | 11,250.00 | 0.90% | 2,421,527 |
| Mar 31, 2026 | 11,150.00 | 11,250.00 | 11,100.00 | 11,150.00 | 11,150.00 | - | 3,932,235 |
| Mar 30, 2026 | 11,100.00 | 11,150.00 | 10,900.00 | 11,150.00 | 11,150.00 | -0.45% | 527,506 |
| Mar 27, 2026 | 11,150.00 | 11,250.00 | 11,050.00 | 11,200.00 | 11,200.00 | 0.45% | 1,187,506 |
| Mar 26, 2026 | 11,250.00 | 11,300.00 | 11,050.00 | 11,150.00 | 11,150.00 | -0.45% | 53,337,300 |
| Mar 25, 2026 | 11,000.00 | 11,250.00 | 11,000.00 | 11,200.00 | 11,200.00 | 2.28% | 2,490,198 |
| Mar 24, 2026 | 10,900.00 | 11,000.00 | 10,850.00 | 10,950.00 | 10,950.00 | 2.34% | 4,107,048 |
| Mar 23, 2026 | 10,850.00 | 10,950.00 | 10,700.00 | 10,700.00 | 10,700.00 | -1.83% | 2,851,082 |
| Mar 20, 2026 | 10,950.00 | 11,050.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 6,271,529 |
| Mar 19, 2026 | 10,900.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 0.46% | 1,933,261 |
| Mar 18, 2026 | 10,900.00 | 11,000.00 | 10,800.00 | 10,950.00 | 10,950.00 | 0.46% | 6,514,972 |
| Mar 17, 2026 | 10,750.00 | 10,950.00 | 10,750.00 | 10,900.00 | 10,900.00 | 1.40% | 4,026,303 |
| Mar 16, 2026 | 10,700.00 | 10,800.00 | 10,700.00 | 10,750.00 | 10,750.00 | 0.47% | 1,083,927 |
| Mar 13, 2026 | 10,700.00 | 10,750.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 49,099,790 |
| Mar 12, 2026 | 10,850.00 | 10,850.00 | 10,650.00 | 10,700.00 | 10,700.00 | -1.38% | 21,575,360 |
| Mar 11, 2026 | 10,700.00 | 11,050.00 | 10,650.00 | 10,850.00 | 10,850.00 | 1.88% | 2,640,628 |
| Mar 10, 2026 | 10,600.00 | 10,900.00 | 10,600.00 | 10,650.00 | 10,650.00 | 2.40% | 51,463,990 |
| Mar 9, 2026 | 10,700.00 | 10,750.00 | 10,400.00 | 10,400.00 | 10,400.00 | -6.73% | 3,833,255 |
| Mar 6, 2026 | 11,200.00 | 11,250.00 | 11,100.00 | 11,150.00 | 11,150.00 | -0.45% | 2,833,400 |
| Mar 5, 2026 | 11,400.00 | 11,400.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 1,152,381 |
| Mar 4, 2026 | 11,300.00 | 11,450.00 | 10,950.00 | 11,200.00 | 11,200.00 | -1.32% | 10,989,770 |
| Mar 3, 2026 | 11,400.00 | 11,450.00 | 11,300.00 | 11,350.00 | 11,350.00 | -0.44% | 1,967,860 |
| Mar 2, 2026 | 11,450.00 | 11,500.00 | 11,250.00 | 11,400.00 | 11,400.00 | -2.15% | 7,127,458 |
| Feb 27, 2026 | 11,700.00 | 11,750.00 | 11,600.00 | 11,650.00 | 11,650.00 | -0.43% | 1,077,983 |
| Feb 26, 2026 | 11,850.00 | 11,850.00 | 11,650.00 | 11,700.00 | 11,700.00 | -0.85% | 2,865,581 |
| Feb 25, 2026 | 11,600.00 | 11,850.00 | 11,550.00 | 11,800.00 | 11,800.00 | 1.72% | 2,693,879 |
| Feb 24, 2026 | 11,650.00 | 11,700.00 | 11,550.00 | 11,600.00 | 11,600.00 | -0.43% | 1,860,782 |
| Feb 23, 2026 | 11,650.00 | 11,700.00 | 11,600.00 | 11,650.00 | 11,650.00 | 0.43% | 1,481,257 |
| Feb 13, 2026 | 11,600.00 | 11,650.00 | 11,550.00 | 11,600.00 | 11,600.00 | - | 834,536 |
| Feb 12, 2026 | 11,600.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 651,486 |
| Feb 11, 2026 | 11,400.00 | 11,650.00 | 11,400.00 | 11,600.00 | 11,600.00 | 1.75% | 2,536,662 |
| Feb 10, 2026 | 11,500.00 | 11,500.00 | 11,350.00 | 11,400.00 | 11,400.00 | -0.44% | 1,092,135 |
| Feb 9, 2026 | 11,600.00 | 11,600.00 | 11,450.00 | 11,450.00 | 11,450.00 | -0.87% | 1,466,996 |
| Feb 6, 2026 | 11,650.00 | 11,700.00 | 11,550.00 | 11,550.00 | 11,550.00 | -1.28% | 2,194,535 |
| Feb 5, 2026 | 11,800.00 | 11,800.00 | 11,650.00 | 11,700.00 | 11,700.00 | -0.43% | 1,119,903 |
| Feb 4, 2026 | 11,750.00 | 11,800.00 | 11,700.00 | 11,750.00 | 11,750.00 | -0.42% | 1,405,874 |
| Feb 3, 2026 | 11,800.00 | 11,850.00 | 11,750.00 | 11,800.00 | 11,800.00 | 0.43% | 936,956 |
| Feb 2, 2026 | 11,950.00 | 11,950.00 | 11,750.00 | 11,750.00 | 11,750.00 | -0.42% | 876,882 |
| Jan 30, 2026 | 11,800.00 | 11,850.00 | 11,700.00 | 11,800.00 | 11,800.00 | 0.85% | 1,485,261 |
| Jan 29, 2026 | 11,700.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 1,308,394 |
| Jan 28, 2026 | 11,750.00 | 11,800.00 | 11,650.00 | 11,700.00 | 11,700.00 | -0.43% | 1,303,282 |
| Jan 27, 2026 | 11,750.00 | 11,800.00 | 11,650.00 | 11,750.00 | 11,750.00 | - | 1,540,472 |
| Jan 26, 2026 | 11,950.00 | 11,950.00 | 11,650.00 | 11,750.00 | 11,750.00 | -1.26% | 3,161,678 |
| Jan 23, 2026 | 11,900.00 | 12,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.42% | 1,412,572 |
| Jan 22, 2026 | 12,000.00 | 12,000.00 | 11,900.00 | 11,950.00 | 11,950.00 | - | 1,241,789 |
| Jan 21, 2026 | 12,000.00 | 12,000.00 | 11,850.00 | 11,950.00 | 11,950.00 | -0.42% | 4,001,048 |
| Jan 20, 2026 | 12,050.00 | 12,100.00 | 11,950.00 | 12,000.00 | 12,000.00 | -0.41% | 5,958,196 |
| Jan 19, 2026 | 12,100.00 | 12,150.00 | 12,000.00 | 12,050.00 | 12,050.00 | -0.41% | 1,347,284 |
| Jan 16, 2026 | 12,200.00 | 12,200.00 | 12,050.00 | 12,100.00 | 12,100.00 | -0.41% | 1,515,660 |
| Jan 15, 2026 | 12,050.00 | 12,200.00 | 12,000.00 | 12,150.00 | 12,150.00 | 0.41% | 2,593,419 |
| Jan 14, 2026 | 12,300.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | -1.22% | 6,131,551 |
| Jan 13, 2026 | 12,300.00 | 12,350.00 | 12,100.00 | 12,250.00 | 12,250.00 | 0.41% | 3,887,163 |
| Jan 12, 2026 | 12,050.00 | 12,250.00 | 11,850.00 | 12,200.00 | 12,200.00 | 3.39% | 6,497,820 |
| Jan 9, 2026 | 11,950.00 | 12,050.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.26% | 2,872,396 |
| Jan 8, 2026 | 12,000.00 | 12,150.00 | 11,800.00 | 11,950.00 | 11,950.00 | -0.42% | 7,352,304 |
| Jan 7, 2026 | 11,950.00 | 12,050.00 | 11,900.00 | 12,000.00 | 12,000.00 | 1.27% | 1,316,686 |
| Jan 6, 2026 | 11,800.00 | 11,900.00 | 11,650.00 | 11,850.00 | 11,850.00 | 0.85% | 1,481,022 |
| Jan 5, 2026 | 12,000.00 | 12,000.00 | 11,700.00 | 11,750.00 | 11,750.00 | -1.67% | 2,527,440 |
| Dec 31, 2025 | 12,000.00 | 12,050.00 | 11,900.00 | 11,950.00 | 11,950.00 | -0.42% | 979,182 |
| Dec 30, 2025 | 11,950.00 | 12,050.00 | 11,950.00 | 12,000.00 | 12,000.00 | 0.42% | 1,137,991 |
| Dec 29, 2025 | 12,150.00 | 12,150.00 | 11,950.00 | 11,950.00 | 11,950.00 | -0.83% | 981,788 |
| Dec 26, 2025 | 12,050.00 | 12,100.00 | 11,900.00 | 12,050.00 | 12,050.00 | -0.41% | 2,011,935 |
| Dec 25, 2025 | 12,200.00 | 12,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.41% | 2,791,203 |
| Dec 24, 2025 | 12,150.00 | 12,350.00 | 12,150.00 | 12,150.00 | 12,150.00 | -0.82% | 2,024,749 |
| Dec 23, 2025 | 12,350.00 | 12,450.00 | 12,150.00 | 12,250.00 | 12,250.00 | -0.81% | 5,673,542 |
| Dec 22, 2025 | 12,100.00 | 12,400.00 | 11,950.00 | 12,350.00 | 12,350.00 | 2.92% | 4,389,984 |
| Dec 19, 2025 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 0.84% | 895,445 |
| Dec 18, 2025 | 11,850.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 699,315 |
| Dec 17, 2025 | 12,000.00 | 12,050.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 785,395 |
| Dec 16, 2025 | 11,900.00 | 12,150.00 | 11,650.00 | 12,000.00 | 12,000.00 | 2.13% | 1,333,354 |
| Dec 15, 2025 | 11,900.00 | 11,950.00 | 11,750.00 | 11,750.00 | 11,750.00 | -1.26% | 1,514,233 |
| Dec 12, 2025 | 12,250.00 | 12,300.00 | 11,900.00 | 11,900.00 | 11,900.00 | -2.46% | 2,535,409 |
| Dec 11, 2025 | 12,300.00 | 12,350.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.41% | 1,122,323 |
| Dec 10, 2025 | 12,250.00 | 12,300.00 | 12,200.00 | 12,250.00 | 12,250.00 | - | 1,233,496 |
| Dec 9, 2025 | 12,300.00 | 12,400.00 | 12,150.00 | 12,250.00 | 12,250.00 | -1.21% | 2,280,884 |
| Dec 8, 2025 | 12,400.00 | 12,500.00 | 12,350.00 | 12,400.00 | 12,400.00 | - | 1,055,419 |
| 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 |