Skip to main content
Ocean Group JSC (HOSE:OGC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,200.00
-40.00 (-1.23%)
At close: Mar 6, 2026

Ocean Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,200.003,270.003,150.003,200.003,200.00-1.23%288,287
Mar 5, 20263,260.003,310.003,200.003,240.003,240.000.62%417,231
Mar 4, 20263,390.003,410.003,220.003,220.003,220.00-5.29%507,871
Mar 3, 20263,400.003,440.003,390.003,400.003,400.00-0.29%509,974
Mar 2, 20263,420.003,500.003,400.003,410.003,410.00-2.85%469,216
Feb 27, 20263,600.003,600.003,510.003,510.003,510.00-2.50%330,693
Feb 26, 20263,550.003,630.003,550.003,600.003,600.002.27%392,208
Feb 25, 20263,530.003,560.003,520.003,520.003,520.00-0.28%334,366
Feb 24, 20263,510.003,540.003,480.003,530.003,530.000.57%2,826,505
Feb 23, 20263,510.003,550.003,450.003,510.003,510.001.15%276,159
Feb 13, 20263,420.003,470.003,420.003,470.003,470.000.29%1,377,140
Feb 12, 20263,450.003,480.003,430.003,460.003,460.000.58%270,400
Feb 11, 20263,430.003,460.003,410.003,440.003,440.00-0.29%334,378
Feb 10, 20263,440.003,500.003,380.003,450.003,450.00-0.29%391,295
Feb 9, 20263,490.003,490.003,430.003,460.003,460.000.29%586,359
Feb 6, 20263,510.003,550.003,400.003,450.003,450.00-1.71%501,668
Feb 5, 20263,600.003,620.003,510.003,510.003,510.00-2.50%754,488
Feb 4, 20263,650.003,650.003,560.003,600.003,600.00-0.83%494,475
Feb 3, 20263,610.003,680.003,610.003,630.003,630.001.68%593,783
Feb 2, 20263,720.003,750.003,550.003,570.003,570.00-6.05%2,089,107
Jan 30, 20263,850.003,860.003,780.003,800.003,800.00-1.04%559,467
Jan 29, 20263,820.003,880.003,780.003,840.003,840.000.52%504,192
Jan 28, 20263,800.003,850.003,790.003,820.003,820.00-539,680
Jan 27, 20263,980.003,990.003,780.003,820.003,820.00-4.02%819,462
Jan 26, 20264,300.004,300.003,980.003,980.003,980.00-6.79%976,830
Jan 23, 20264,080.004,270.004,020.004,270.004,270.006.75%2,720,710
Jan 22, 20263,810.004,020.003,810.004,000.004,000.005.26%1,480,282
Jan 21, 20263,800.003,820.003,720.003,800.003,800.00-0.52%290,470
Jan 20, 20263,830.003,870.003,780.003,820.003,820.00-328,389
Jan 19, 20263,820.003,880.003,810.003,820.003,820.00-392,201
Jan 16, 20263,820.003,870.003,800.003,820.003,820.00-387,271
Jan 15, 20263,800.003,850.003,770.003,820.003,820.00-1.04%387,334
Jan 14, 20264,000.004,000.003,790.003,860.003,860.002.66%1,335,954
Jan 13, 20263,700.003,800.003,690.003,760.003,760.001.62%579,990
Jan 12, 20263,690.003,700.003,650.003,700.003,700.000.27%287,890
Jan 9, 20263,720.003,740.003,650.003,690.003,690.00-0.54%663,873
Jan 8, 20263,750.003,780.003,700.003,710.003,710.00-0.54%445,372
Jan 7, 20263,730.003,790.003,700.003,730.003,730.00-444,485
Jan 6, 20263,750.003,760.003,690.003,730.003,730.00-0.53%314,391
Jan 5, 20263,720.003,840.003,700.003,750.003,750.001.35%418,744
Dec 31, 20253,700.003,710.003,680.003,700.003,700.000.27%276,122
Dec 30, 20253,690.003,720.003,680.003,690.003,690.000.27%267,113
Dec 29, 20253,700.003,720.003,650.003,680.003,680.00-347,611
Dec 26, 20253,720.003,720.003,620.003,680.003,680.00-0.81%822,601
Dec 25, 20253,730.003,750.003,680.003,710.003,710.000.82%444,932
Dec 24, 20253,720.003,740.003,680.003,680.003,680.00-1.08%360,038
Dec 23, 20253,790.003,790.003,680.003,720.003,720.00-377,841
Dec 22, 20253,710.003,780.003,650.003,720.003,720.000.54%659,427
Dec 19, 20253,820.003,840.003,680.003,700.003,700.00-2.63%1,311,273
Dec 18, 20253,920.003,980.003,790.003,800.003,800.00-2.56%879,548
Dec 17, 20253,970.004,000.003,900.003,900.003,900.00-2.50%259,711
Dec 16, 20253,920.004,050.003,890.004,000.004,000.002.04%254,141
Dec 15, 20254,000.004,030.003,880.003,920.003,920.00-1.01%335,986
Dec 12, 20254,160.004,170.003,960.003,960.003,960.00-4.81%581,768
Dec 11, 20254,140.004,190.004,130.004,160.004,160.000.48%508,550
Dec 10, 20254,020.004,180.004,010.004,140.004,140.003.24%984,454
Dec 9, 20254,070.004,080.003,980.004,010.004,010.00-1.23%483,737
Dec 8, 20254,060.004,080.004,000.004,060.004,060.00-399,571
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