Skip to main content
Ocean Group JSC (HOSE:OGC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,090.00
-80.00 (-1.92%)
At close: Dec 3, 2025

Ocean Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,130.004,140.004,050.004,060.004,060.00-1.46%521,011
Dec 4, 20254,090.004,140.004,080.004,120.004,120.000.73%581,056
Dec 3, 20254,150.004,170.004,060.004,090.004,090.00-1.92%356,856
Dec 2, 20254,140.004,240.004,020.004,170.004,170.000.72%618,560
Dec 1, 20254,060.004,190.003,920.004,140.004,140.004.81%883,036
Nov 28, 20254,050.004,100.003,930.003,950.003,950.00-1.74%322,880
Nov 27, 20254,060.004,130.003,900.004,020.004,020.00-692,422
Nov 26, 20254,240.004,300.004,020.004,020.004,020.00-5.63%985,958
Nov 25, 20254,300.004,450.004,230.004,260.004,260.00-1,257,006
Nov 24, 20254,050.004,260.003,950.004,260.004,260.006.77%2,593,697
Nov 21, 20253,850.004,060.003,850.003,990.003,990.002.31%843,540
Nov 20, 20253,800.003,950.003,770.003,900.003,900.003.72%595,474
Nov 19, 20253,820.003,830.003,750.003,760.003,760.00-1.57%326,143
Nov 18, 20253,850.003,850.003,790.003,820.003,820.00-364,485
Nov 17, 20253,850.003,860.003,780.003,820.003,820.000.53%352,164
Nov 14, 20253,850.003,870.003,800.003,800.003,800.00-0.52%346,920
Nov 13, 20253,810.003,870.003,810.003,820.003,820.000.26%197,944
Nov 12, 20253,810.003,870.003,780.003,810.003,810.00-186,113
Nov 11, 20253,850.003,850.003,740.003,810.003,810.001.06%210,758
Nov 10, 20253,870.003,900.003,750.003,770.003,770.00-3.33%348,887
Nov 7, 20253,920.003,950.003,870.003,900.003,900.00-0.76%417,007
Nov 6, 20253,950.003,960.003,890.003,930.003,930.000.26%183,956
Nov 5, 20253,980.003,980.003,890.003,920.003,920.00-1.51%442,825
Nov 4, 20253,910.003,990.003,800.003,980.003,980.001.27%405,345
Nov 3, 20254,000.004,010.003,900.003,930.003,930.00-0.25%374,877
Oct 31, 20254,060.004,190.003,940.003,940.003,940.00-1,201,522
Oct 30, 20253,990.004,080.003,900.003,940.003,940.00-0.51%395,802
Oct 29, 20253,770.003,960.003,730.003,960.003,960.006.74%807,397
Oct 28, 20253,700.003,710.003,600.003,710.003,710.000.27%185,204
Oct 27, 20253,760.003,780.003,690.003,700.003,700.00-383,101
Oct 24, 20253,680.003,750.003,600.003,700.003,700.000.54%311,763
Oct 23, 20253,850.003,850.003,680.003,680.003,680.001.10%390,957
Oct 22, 20253,750.003,770.003,600.003,640.003,640.00-1.09%360,017
Oct 21, 20253,680.003,720.003,640.003,680.003,680.00-350,802
Oct 20, 20253,890.003,900.003,680.003,680.003,680.00-5.40%438,147
Oct 17, 20253,950.003,960.003,850.003,890.003,890.00-1.27%705,266
Oct 16, 20253,950.003,990.003,910.003,940.003,940.000.77%253,578
Oct 15, 20253,930.004,000.003,910.003,910.003,910.00-0.51%297,089
Oct 14, 20254,020.004,100.003,930.003,930.003,930.00-2.48%1,132,245
Oct 13, 20254,100.004,140.004,030.004,030.004,030.00-1.71%320,237
Oct 10, 20254,140.004,150.004,090.004,100.004,100.00-0.97%320,036
Oct 9, 20254,150.004,180.004,060.004,140.004,140.000.49%291,229
Oct 8, 20254,150.004,190.004,110.004,120.004,120.00-0.72%632,171
Oct 7, 20254,190.004,200.004,100.004,150.004,150.00-0.95%532,031
Oct 6, 20254,170.004,220.004,150.004,190.004,190.000.96%528,178
Oct 3, 20254,250.004,250.004,080.004,150.004,150.00-2.35%522,043
Oct 2, 20254,290.004,300.004,220.004,250.004,250.00-0.93%250,095
Oct 1, 20254,300.004,330.004,220.004,290.004,290.00-194,527
Sep 30, 20254,250.004,300.004,170.004,290.004,290.000.94%604,201
Sep 29, 20254,360.004,360.004,250.004,250.004,250.00-2.30%308,745
Sep 26, 20254,410.004,430.004,340.004,350.004,350.00-1.14%333,274
Sep 25, 20254,390.004,440.004,330.004,400.004,400.001.15%300,211
Sep 24, 20254,250.004,360.004,230.004,350.004,350.002.35%356,950
Sep 23, 20254,300.004,350.004,200.004,250.004,250.001.43%353,604
Sep 22, 20254,480.004,620.004,170.004,190.004,190.00-6.47%1,354,281
Sep 19, 20254,570.004,570.004,480.004,480.004,480.00-1.75%610,002
Sep 18, 20254,650.004,650.004,540.004,560.004,560.00-1.51%277,084
Sep 17, 20254,720.004,720.004,570.004,630.004,630.00-1.07%767,905
Sep 16, 20254,650.004,820.004,540.004,680.004,680.000.65%1,378,363
Sep 15, 20254,620.004,650.004,590.004,650.004,650.001.09%471,036
Sep 12, 20254,560.004,620.004,550.004,600.004,600.000.88%425,002
Sep 11, 20254,510.004,590.004,400.004,560.004,560.00-880,150
Sep 10, 20254,680.004,680.004,510.004,560.004,560.00-0.22%661,919
Sep 9, 20254,610.004,680.004,510.004,570.004,570.00-0.65%637,760
Sep 8, 20254,730.004,840.004,600.004,600.004,600.00-2.75%1,093,899
Sep 5, 20254,850.004,930.004,730.004,730.004,730.00-1.66%1,499,632
Sep 4, 20254,960.005,050.004,600.004,810.004,810.00-1.84%953,204
Sep 3, 20254,930.004,930.004,830.004,900.004,900.001.45%945,181
Aug 29, 20254,760.004,990.004,760.004,830.004,830.001.68%1,197,537
Aug 28, 20254,850.004,920.004,740.004,750.004,750.00-2.06%877,581
Aug 27, 20254,700.004,990.004,650.004,850.004,850.003.19%1,575,211
Aug 26, 20254,650.004,750.004,560.004,700.004,700.001.08%1,040,242
Aug 25, 20254,900.004,910.004,600.004,650.004,650.00-3.73%1,936,494
Aug 22, 20254,980.005,150.004,750.004,830.004,830.00-5.29%2,949,612
Aug 21, 20255,560.005,560.005,050.005,100.005,100.00-3.04%3,707,286
Aug 20, 20255,260.005,260.005,100.005,260.005,260.006.91%5,317,305
Aug 19, 20254,680.004,920.004,650.004,920.004,920.006.96%1,787,050
Aug 18, 20254,620.004,700.004,580.004,600.004,600.00-1,156,733
Aug 15, 20254,770.004,800.004,600.004,600.004,600.00-3.56%1,662,134
Aug 14, 20254,810.004,850.004,680.004,770.004,770.00-0.63%1,162,254
Aug 13, 20254,800.004,850.004,650.004,800.004,800.000.84%2,039,707
Aug 12, 20254,940.004,940.004,670.004,760.004,760.00-3.25%1,802,161
Aug 11, 20255,030.005,030.004,860.004,920.004,920.002.71%1,958,750
Aug 8, 20254,510.004,790.004,470.004,790.004,790.006.92%4,249,919
Aug 7, 20254,480.004,500.004,400.004,480.004,480.000.67%1,163,768
Aug 6, 20254,510.004,530.004,420.004,450.004,450.00-1.33%593,959
Aug 5, 20254,570.004,580.004,400.004,510.004,510.001.12%1,557,037
Aug 4, 20254,480.004,670.004,440.004,460.004,460.00-0.67%1,775,697
Aug 1, 20254,470.004,560.004,470.004,490.004,490.00-0.22%1,036,078
Jul 31, 20254,520.004,570.004,320.004,500.004,500.001.12%3,047,049
Jul 30, 20254,350.004,560.004,350.004,450.004,450.002.77%1,515,632
Jul 29, 20254,650.004,700.004,330.004,330.004,330.00-6.88%2,598,874
Jul 28, 20254,530.004,710.004,530.004,650.004,650.003.10%1,618,859
Jul 25, 20254,550.004,600.004,450.004,510.004,510.001.12%1,458,286
Jul 24, 20254,510.004,590.004,450.004,460.004,460.00-0.89%1,959,614
Jul 23, 20254,630.004,640.004,500.004,500.004,500.00-2.17%2,145,679
Jul 22, 20254,600.004,650.004,560.004,600.004,600.00-785,745
Jul 21, 20254,620.004,730.004,580.004,600.004,600.000.22%1,078,318
Jul 18, 20254,620.004,730.004,550.004,590.004,590.000.44%1,316,211
Jul 17, 20254,720.004,800.004,570.004,570.004,570.00-2.97%1,628,796