Oversea-Chinese Banking Corporation Limited (SGX:O39)
Singapore
· Delayed Price · Currency is SGD 20.82
-0.02 (-0.10%)
At close: Mar 6, 2026
SGX:O39 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.79 | 20.92 | 20.70 | 20.82 | 20.82 | -0.10% | 5,831,300 |
| Mar 5, 2026 | 21.03 | 21.11 | 20.73 | 20.84 | 20.84 | -0.29% | 9,338,792 |
| Mar 4, 2026 | 21.10 | 21.17 | 20.73 | 20.90 | 20.90 | -0.99% | 9,339,500 |
| Mar 3, 2026 | 21.03 | 21.29 | 21.02 | 21.11 | 21.11 | 0.86% | 8,856,800 |
| Mar 2, 2026 | 21.00 | 21.05 | 20.70 | 20.93 | 20.93 | -2.33% | 9,707,310 |
| Feb 27, 2026 | 21.34 | 21.43 | 21.27 | 21.43 | 21.43 | 0.42% | 13,158,610 |
| Feb 26, 2026 | 21.56 | 21.59 | 21.29 | 21.34 | 21.34 | -0.28% | 6,102,276 |
| Feb 25, 2026 | 21.35 | 21.48 | 21.09 | 21.40 | 21.40 | -0.14% | 10,489,880 |
| Feb 24, 2026 | 21.70 | 21.70 | 21.22 | 21.43 | 21.43 | -1.20% | 9,330,200 |
| Feb 23, 2026 | 21.81 | 21.81 | 21.58 | 21.69 | 21.69 | -0.14% | 4,417,700 |
| Feb 20, 2026 | 21.79 | 21.79 | 21.55 | 21.72 | 21.72 | 0.60% | 4,035,300 |
| Feb 19, 2026 | 21.41 | 21.75 | 21.33 | 21.59 | 21.59 | 2.27% | 6,966,900 |
| Feb 16, 2026 | 21.12 | 21.21 | 21.02 | 21.11 | 21.11 | - | 1,739,600 |
| Feb 13, 2026 | 21.66 | 21.68 | 21.08 | 21.11 | 21.11 | -3.08% | 8,377,800 |
| Feb 12, 2026 | 21.52 | 21.79 | 21.40 | 21.78 | 21.78 | 2.01% | 6,028,500 |
| Feb 11, 2026 | 21.33 | 21.38 | 21.26 | 21.35 | 21.35 | 0.14% | 2,757,700 |
| Feb 10, 2026 | 21.30 | 21.43 | 21.25 | 21.32 | 21.32 | -0.28% | 3,982,300 |
| Feb 9, 2026 | 21.24 | 21.44 | 21.16 | 21.38 | 21.38 | 0.71% | 5,118,700 |
| Feb 6, 2026 | 21.15 | 21.35 | 21.15 | 21.23 | 21.23 | -1.03% | 6,186,600 |
| Feb 5, 2026 | 21.45 | 21.45 | 21.25 | 21.45 | 21.45 | 0.05% | 3,697,800 |
| Feb 4, 2026 | 21.20 | 21.44 | 21.20 | 21.44 | 21.44 | 0.75% | 3,114,700 |
| Feb 3, 2026 | 21.25 | 21.43 | 21.22 | 21.28 | 21.28 | 0.85% | 3,460,900 |
| Feb 2, 2026 | 21.23 | 21.33 | 20.93 | 21.10 | 21.10 | -0.61% | 5,417,200 |
| Jan 30, 2026 | 21.40 | 21.44 | 21.21 | 21.23 | 21.23 | -0.56% | 4,626,000 |
| Jan 29, 2026 | 21.26 | 21.37 | 21.25 | 21.35 | 21.35 | 0.28% | 4,727,000 |
| Jan 28, 2026 | 21.31 | 21.42 | 21.26 | 21.29 | 21.29 | -0.61% | 4,292,800 |
| Jan 27, 2026 | 21.25 | 21.42 | 21.16 | 21.42 | 21.42 | 1.81% | 4,988,100 |
| Jan 26, 2026 | 21.30 | 21.36 | 21.00 | 21.04 | 21.04 | -1.17% | 6,567,600 |
| Jan 23, 2026 | 20.65 | 21.29 | 20.65 | 21.29 | 21.29 | 3.40% | 7,436,600 |
| Jan 22, 2026 | 20.52 | 20.59 | 20.48 | 20.59 | 20.59 | 0.73% | 4,168,500 |
| Jan 21, 2026 | 20.40 | 20.50 | 20.23 | 20.44 | 20.44 | 0.44% | 5,926,300 |
| Jan 20, 2026 | 20.23 | 20.45 | 20.22 | 20.35 | 20.35 | 0.20% | 4,647,700 |
| Jan 19, 2026 | 20.37 | 20.38 | 20.27 | 20.31 | 20.31 | -0.64% | 3,526,800 |
| Jan 16, 2026 | 20.40 | 20.54 | 20.33 | 20.44 | 20.44 | 0.34% | 5,177,000 |
| Jan 15, 2026 | 20.13 | 20.37 | 20.09 | 20.37 | 20.37 | 1.19% | 4,804,200 |
| Jan 14, 2026 | 20.01 | 20.15 | 19.99 | 20.13 | 20.13 | 0.05% | 3,834,500 |
| Jan 13, 2026 | 20.10 | 20.14 | 19.96 | 20.12 | 20.12 | 1.11% | 4,468,300 |
| Jan 12, 2026 | 19.84 | 20.02 | 19.84 | 19.90 | 19.90 | 0.51% | 5,075,300 |
| Jan 9, 2026 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -1.83% | 8,420,300 |
| Jan 8, 2026 | 20.10 | 20.17 | 20.03 | 20.17 | 20.17 | 0.55% | 4,262,900 |
| Jan 7, 2026 | 20.20 | 20.25 | 20.03 | 20.06 | 20.06 | -0.59% | 4,912,600 |
| Jan 6, 2026 | 20.00 | 20.20 | 20.00 | 20.18 | 20.18 | 1.10% | 5,611,500 |
| Jan 5, 2026 | 19.90 | 19.99 | 19.89 | 19.96 | 19.96 | 0.55% | 3,008,700 |
| Jan 2, 2026 | 19.80 | 19.94 | 19.79 | 19.85 | 19.85 | 0.46% | 2,178,700 |
| Dec 31, 2025 | 19.85 | 19.86 | 19.76 | 19.76 | 19.76 | -0.45% | 1,862,800 |
| Dec 30, 2025 | 19.79 | 19.94 | 19.77 | 19.85 | 19.85 | 0.71% | 3,837,700 |
| Dec 29, 2025 | 19.89 | 19.89 | 19.71 | 19.71 | 19.71 | -0.50% | 2,705,854 |
| Dec 26, 2025 | 19.79 | 19.89 | 19.66 | 19.81 | 19.81 | 0.15% | 1,932,500 |
| Dec 24, 2025 | 19.87 | 19.90 | 19.75 | 19.78 | 19.78 | -0.60% | 1,665,700 |
| Dec 23, 2025 | 19.91 | 19.95 | 19.74 | 19.90 | 19.90 | 0.40% | 4,790,100 |
| Dec 22, 2025 | 19.70 | 19.89 | 19.66 | 19.82 | 19.82 | 1.38% | 4,798,800 |
| Dec 19, 2025 | 19.68 | 19.69 | 19.50 | 19.55 | 19.55 | 0.26% | 4,960,643 |
| Dec 18, 2025 | 19.46 | 19.50 | 19.39 | 19.50 | 19.50 | 0.31% | 2,954,300 |
| Dec 17, 2025 | 19.21 | 19.45 | 19.20 | 19.44 | 19.44 | - | 4,537,800 |
| Dec 16, 2025 | 19.30 | 19.47 | 19.25 | 19.44 | 19.44 | 0.78% | 4,329,800 |
| Dec 15, 2025 | 19.08 | 19.29 | 19.06 | 19.29 | 19.29 | 0.47% | 2,740,400 |
| Dec 12, 2025 | 19.10 | 19.20 | 19.04 | 19.20 | 19.20 | 1.32% | 5,194,292 |
| Dec 11, 2025 | 18.96 | 19.04 | 18.95 | 18.95 | 18.95 | - | 4,121,100 |
| Dec 10, 2025 | 18.83 | 18.95 | 18.79 | 18.95 | 18.95 | 0.85% | 3,091,400 |
| Dec 9, 2025 | 18.81 | 18.85 | 18.76 | 18.79 | 18.79 | 0.32% | 2,305,600 |
| Dec 8, 2025 | 18.84 | 18.87 | 18.72 | 18.73 | 18.73 | -1.00% | 3,192,400 |
| Dec 5, 2025 | 18.96 | 18.96 | 18.78 | 18.92 | 18.92 | -0.16% | 2,935,300 |
| Dec 4, 2025 | 19.00 | 19.00 | 18.92 | 18.95 | 18.95 | - | 3,416,500 |
| Dec 3, 2025 | 18.90 | 18.97 | 18.86 | 18.95 | 18.95 | 0.96% | 5,263,500 |
| Dec 2, 2025 | 18.80 | 18.83 | 18.67 | 18.77 | 18.77 | 0.37% | 5,214,500 |
| Dec 1, 2025 | 18.59 | 18.72 | 18.55 | 18.70 | 18.70 | 1.08% | 4,935,200 |
| Nov 28, 2025 | 18.40 | 18.62 | 18.36 | 18.50 | 18.50 | 1.26% | 6,477,700 |
| Nov 27, 2025 | 18.33 | 18.42 | 18.26 | 18.27 | 18.27 | 0.22% | 5,366,000 |
| Nov 26, 2025 | 18.30 | 18.38 | 18.21 | 18.23 | 18.23 | 0.61% | 6,661,500 |
| Nov 25, 2025 | 18.18 | 18.19 | 18.08 | 18.12 | 18.12 | 0.22% | 2,786,700 |
| Nov 24, 2025 | 18.15 | 18.15 | 18.00 | 18.08 | 18.08 | 0.06% | 10,253,100 |
| Nov 21, 2025 | 18.22 | 18.22 | 18.02 | 18.07 | 18.07 | -1.04% | 6,075,800 |
| Nov 20, 2025 | 18.28 | 18.31 | 18.18 | 18.26 | 18.26 | 0.55% | 4,914,300 |
| Nov 19, 2025 | 18.30 | 18.31 | 18.14 | 18.16 | 18.16 | -0.49% | 5,212,800 |
| Nov 18, 2025 | 18.35 | 18.49 | 18.23 | 18.25 | 18.25 | -0.76% | 6,436,500 |
| Nov 17, 2025 | 18.44 | 18.54 | 18.38 | 18.39 | 18.39 | -0.70% | 3,573,800 |
| Nov 14, 2025 | 18.30 | 18.57 | 18.30 | 18.52 | 18.52 | -0.75% | 6,385,700 |
| Nov 13, 2025 | 18.73 | 18.80 | 18.59 | 18.66 | 18.66 | -0.27% | 6,132,500 |
| Nov 12, 2025 | 18.55 | 18.77 | 18.49 | 18.71 | 18.71 | 0.86% | 8,637,600 |
| Nov 11, 2025 | 18.20 | 18.55 | 18.19 | 18.55 | 18.55 | 1.98% | 10,423,300 |
| Nov 10, 2025 | 17.84 | 18.19 | 17.83 | 18.19 | 18.19 | 2.31% | 12,349,850 |
| Nov 7, 2025 | 17.80 | 17.94 | 17.63 | 17.78 | 17.78 | 3.43% | 22,745,070 |
| Nov 6, 2025 | 17.08 | 17.35 | 17.08 | 17.19 | 17.19 | 0.76% | 12,872,100 |
| Nov 5, 2025 | 16.88 | 17.06 | 16.75 | 17.06 | 17.06 | 0.18% | 7,034,600 |
| Nov 4, 2025 | 17.07 | 17.09 | 16.98 | 17.03 | 17.03 | -0.23% | 3,990,100 |
| Nov 3, 2025 | 17.12 | 17.12 | 16.98 | 17.07 | 17.07 | 0.23% | 2,520,800 |
| Oct 31, 2025 | 17.07 | 17.15 | 16.98 | 17.03 | 17.03 | -0.06% | 4,026,896 |
| Oct 30, 2025 | 16.90 | 17.15 | 16.90 | 17.04 | 17.04 | 1.13% | 10,018,300 |
| Oct 29, 2025 | 16.88 | 16.89 | 16.79 | 16.85 | 16.85 | -0.30% | 3,518,000 |
| Oct 28, 2025 | 16.82 | 17.00 | 16.82 | 16.90 | 16.90 | 0.30% | 6,277,500 |
| Oct 27, 2025 | 16.80 | 16.87 | 16.78 | 16.85 | 16.85 | 0.48% | 2,908,500 |
| Oct 24, 2025 | 16.80 | 16.85 | 16.74 | 16.77 | 16.77 | -0.18% | 3,316,500 |
| Oct 23, 2025 | 16.81 | 16.82 | 16.72 | 16.80 | 16.80 | -0.12% | 2,254,100 |
| Oct 22, 2025 | 16.83 | 16.83 | 16.65 | 16.82 | 16.82 | -0.06% | 3,822,617 |
| Oct 21, 2025 | 16.81 | 16.85 | 16.76 | 16.83 | 16.83 | 0.60% | 4,291,000 |
| Oct 17, 2025 | 16.77 | 16.77 | 16.62 | 16.73 | 16.73 | -0.48% | 4,591,200 |
| Oct 16, 2025 | 16.80 | 16.84 | 16.72 | 16.81 | 16.81 | -0.06% | 3,849,400 |
| Oct 15, 2025 | 16.83 | 16.88 | 16.75 | 16.82 | 16.82 | 0.24% | 3,626,500 |
| Oct 14, 2025 | 16.77 | 16.86 | 16.70 | 16.78 | 16.78 | 0.06% | 5,608,100 |
| Oct 13, 2025 | 16.82 | 16.82 | 16.67 | 16.77 | 16.77 | -0.65% | 4,816,800 |