Skip to main content
Ocean Group JSC (HOSE:OGC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,980.00
-100.00 (-3.25%)
At close: Apr 28, 2026

Ocean Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,050.003,100.002,980.002,980.002,980.00-3.25%552,619
Apr 24, 20263,240.003,240.003,050.003,080.003,080.00-5.23%599,398
Apr 23, 20263,300.003,300.003,170.003,250.003,250.003.17%1,271,608
Apr 22, 20262,950.003,150.002,950.003,150.003,150.006.78%1,449,416
Apr 21, 20262,970.002,980.002,930.002,950.002,950.00-0.34%159,400
Apr 20, 20262,950.002,980.002,930.002,960.002,960.00-177,464
Apr 17, 20262,950.002,970.002,940.002,960.002,960.000.34%91,057
Apr 16, 20262,930.002,980.002,930.002,950.002,950.00-0.34%153,394
Apr 15, 20262,980.003,020.002,960.002,960.002,960.00-0.34%421,288
Apr 14, 20262,980.003,010.002,970.002,970.002,970.00-0.67%151,975
Apr 13, 20262,970.003,000.002,960.002,990.002,990.00-147,979
Apr 10, 20263,020.003,020.002,980.002,990.002,990.00-336,466
Apr 9, 20262,990.003,020.002,980.002,990.002,990.00-293,136
Apr 8, 20263,010.003,020.002,960.002,990.002,990.001.01%476,548
Apr 7, 20262,980.002,980.002,950.002,960.002,960.000.34%72,811
Apr 6, 20262,960.003,010.002,950.002,950.002,950.00-141,234
Apr 3, 20263,010.003,040.002,950.002,950.002,950.00-2.96%196,119
Apr 2, 20263,040.003,060.003,000.003,040.003,040.00-0.33%51,893
Apr 1, 20263,020.003,070.003,020.003,050.003,050.001.33%400,884
Mar 31, 20262,970.003,020.002,950.003,010.003,010.002.38%279,616
Mar 30, 20262,960.002,960.002,920.002,940.002,940.00-0.68%167,896
Mar 27, 20262,910.002,960.002,900.002,960.002,960.002.07%273,308
Mar 26, 20262,940.002,940.002,900.002,900.002,900.00-249,451
Mar 25, 20262,830.002,930.002,830.002,900.002,900.001.40%237,764
Mar 24, 20262,840.002,880.002,820.002,860.002,860.002.14%222,887
Mar 23, 20262,910.002,910.002,760.002,800.002,800.00-3.78%439,450
Mar 20, 20262,950.002,960.002,910.002,910.002,910.00-1.36%300,804
Mar 19, 20262,950.002,980.002,910.002,950.002,950.00-0.67%396,681
Mar 18, 20263,020.003,060.002,900.002,970.002,970.00-1.33%682,621
Mar 17, 20263,050.003,070.003,000.003,010.003,010.00-0.33%229,529
Mar 16, 20263,020.003,080.003,000.003,020.003,020.000.33%155,011
Mar 13, 20263,010.003,080.002,980.003,010.003,010.00-442,108
Mar 12, 20263,100.003,100.003,000.003,010.003,010.00-4.44%849,519
Mar 11, 20263,030.003,150.003,010.003,150.003,150.004.65%281,693
Mar 10, 20262,990.003,060.002,980.003,010.003,010.001.01%520,050
Mar 9, 20263,090.003,100.002,980.002,980.002,980.00-6.88%1,193,981
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