Oversea-Chinese Banking Corporation Limited (SGX:O39)
Singapore
· Delayed Price · Currency is SGD 21.68
+0.08 (0.37%)
Apr 28, 2026, 5:15 PM SGT
SGX:O39 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.67 | 21.92 | 21.62 | 21.68 | 21.68 | 0.37% | 4,441,700 |
| Apr 27, 2026 | 21.72 | 21.75 | 21.51 | 21.60 | 21.60 | -0.51% | 4,656,579 |
| Apr 24, 2026 | 21.80 | 21.82 | 21.54 | 21.71 | 21.71 | -0.41% | 5,846,800 |
| Apr 23, 2026 | 22.12 | 22.24 | 21.80 | 21.80 | 21.80 | -3.50% | 9,887,300 |
| Apr 22, 2026 | 22.60 | 22.67 | 22.55 | 22.59 | 22.01 | -0.09% | 6,100,200 |
| Apr 21, 2026 | 22.72 | 22.73 | 22.56 | 22.61 | 22.03 | -0.26% | 6,513,579 |
| Apr 20, 2026 | 22.74 | 22.85 | 22.55 | 22.67 | 22.09 | -0.22% | 5,567,500 |
| Apr 17, 2026 | 22.69 | 22.84 | 22.62 | 22.72 | 22.14 | 0.26% | 7,318,900 |
| Apr 16, 2026 | 23.00 | 23.00 | 22.66 | 22.66 | 22.08 | -0.96% | 7,407,000 |
| Apr 15, 2026 | 23.04 | 23.10 | 22.83 | 22.88 | 22.29 | - | 6,427,600 |
| Apr 14, 2026 | 22.66 | 22.96 | 22.61 | 22.88 | 22.29 | 1.33% | 5,873,700 |
| Apr 13, 2026 | 22.35 | 22.58 | 22.31 | 22.58 | 22.00 | 0.49% | 4,476,000 |
| Apr 10, 2026 | 22.38 | 22.50 | 22.28 | 22.47 | 21.89 | 1.26% | 6,973,400 |
| Apr 9, 2026 | 22.50 | 22.50 | 22.16 | 22.19 | 21.62 | -0.58% | 7,386,873 |
| Apr 8, 2026 | 22.60 | 22.90 | 22.31 | 22.32 | 21.75 | 0.09% | 9,777,800 |
| Apr 7, 2026 | 22.45 | 22.57 | 22.30 | 22.30 | 21.73 | -0.62% | 3,496,600 |
| Apr 6, 2026 | 22.35 | 22.45 | 22.25 | 22.44 | 21.86 | 0.27% | 3,572,700 |
| Apr 2, 2026 | 22.82 | 22.83 | 22.33 | 22.38 | 21.81 | -0.75% | 4,902,900 |
| Apr 1, 2026 | 22.30 | 22.66 | 22.30 | 22.55 | 21.97 | 2.64% | 9,541,924 |
| Mar 31, 2026 | 21.75 | 22.15 | 21.74 | 21.97 | 21.41 | 1.57% | 9,115,500 |
| Mar 30, 2026 | 21.45 | 21.75 | 21.30 | 21.63 | 21.07 | 0.28% | 10,566,500 |
| Mar 27, 2026 | 21.51 | 21.71 | 21.40 | 21.57 | 21.02 | 0.23% | 4,669,400 |
| Mar 26, 2026 | 21.50 | 21.65 | 21.41 | 21.52 | 20.97 | 0.61% | 5,322,800 |
| Mar 25, 2026 | 21.40 | 21.49 | 21.27 | 21.39 | 20.84 | 1.09% | 6,397,800 |
| Mar 24, 2026 | 21.09 | 21.24 | 20.98 | 21.16 | 20.62 | 0.76% | 5,315,400 |
| Mar 23, 2026 | 21.07 | 21.17 | 20.93 | 21.00 | 20.46 | -1.73% | 6,704,500 |
| Mar 20, 2026 | 21.38 | 21.55 | 21.35 | 21.37 | 20.82 | -0.60% | 7,204,060 |
| Mar 19, 2026 | 21.34 | 21.60 | 21.26 | 21.50 | 20.95 | 0.23% | 6,358,000 |
| Mar 18, 2026 | 21.15 | 21.51 | 21.13 | 21.45 | 20.90 | 1.66% | 6,983,898 |
| Mar 17, 2026 | 20.85 | 21.10 | 20.84 | 21.10 | 20.56 | 1.69% | 5,869,900 |
| Mar 16, 2026 | 20.65 | 20.80 | 20.64 | 20.75 | 20.22 | 0.58% | 3,518,900 |
| Mar 13, 2026 | 20.70 | 20.82 | 20.60 | 20.63 | 20.10 | -0.58% | 4,302,000 |
| Mar 12, 2026 | 20.74 | 20.87 | 20.58 | 20.75 | 20.22 | -0.53% | 5,246,100 |
| Mar 11, 2026 | 20.90 | 20.93 | 20.75 | 20.86 | 20.32 | -0.33% | 5,320,500 |
| Mar 10, 2026 | 20.56 | 20.93 | 20.56 | 20.93 | 20.39 | 2.30% | 5,753,400 |
| Mar 9, 2026 | 20.55 | 20.55 | 20.14 | 20.46 | 19.93 | -1.73% | 8,115,000 |
| Mar 6, 2026 | 20.79 | 20.92 | 20.70 | 20.82 | 20.29 | -0.10% | 5,831,300 |
| Mar 5, 2026 | 21.03 | 21.11 | 20.73 | 20.84 | 20.30 | -0.29% | 9,338,792 |
| Mar 4, 2026 | 21.10 | 21.17 | 20.73 | 20.90 | 20.36 | -0.99% | 9,339,500 |
| Mar 3, 2026 | 21.03 | 21.29 | 21.02 | 21.11 | 20.57 | 0.86% | 8,856,800 |
| Mar 2, 2026 | 21.00 | 21.05 | 20.70 | 20.93 | 20.39 | -2.33% | 9,707,310 |
| Feb 27, 2026 | 21.34 | 21.43 | 21.27 | 21.43 | 20.88 | 0.42% | 13,158,610 |
| Feb 26, 2026 | 21.56 | 21.59 | 21.29 | 21.34 | 20.79 | -0.28% | 6,102,276 |
| Feb 25, 2026 | 21.35 | 21.48 | 21.09 | 21.40 | 20.85 | -0.14% | 10,489,880 |
| Feb 24, 2026 | 21.70 | 21.70 | 21.22 | 21.43 | 20.88 | -1.20% | 9,330,200 |
| Feb 23, 2026 | 21.81 | 21.81 | 21.58 | 21.69 | 21.13 | -0.14% | 4,417,700 |
| Feb 20, 2026 | 21.79 | 21.79 | 21.55 | 21.72 | 21.16 | 0.60% | 4,035,300 |
| Feb 19, 2026 | 21.41 | 21.75 | 21.33 | 21.59 | 21.04 | 2.27% | 6,966,900 |
| Feb 16, 2026 | 21.12 | 21.21 | 21.02 | 21.11 | 20.57 | - | 1,739,600 |
| Feb 13, 2026 | 21.66 | 21.68 | 21.08 | 21.11 | 20.57 | -3.08% | 8,377,800 |
| Feb 12, 2026 | 21.52 | 21.79 | 21.40 | 21.78 | 21.22 | 2.01% | 6,028,500 |
| Feb 11, 2026 | 21.33 | 21.38 | 21.26 | 21.35 | 20.80 | 0.14% | 2,757,700 |
| Feb 10, 2026 | 21.30 | 21.43 | 21.25 | 21.32 | 20.77 | -0.28% | 3,982,300 |
| Feb 9, 2026 | 21.24 | 21.44 | 21.16 | 21.38 | 20.83 | 0.71% | 5,118,700 |
| Feb 6, 2026 | 21.15 | 21.35 | 21.15 | 21.23 | 20.68 | -1.03% | 6,186,600 |
| Feb 5, 2026 | 21.45 | 21.45 | 21.25 | 21.45 | 20.90 | 0.05% | 3,697,800 |
| Feb 4, 2026 | 21.20 | 21.44 | 21.20 | 21.44 | 20.89 | 0.75% | 3,114,700 |
| Feb 3, 2026 | 21.25 | 21.43 | 21.22 | 21.28 | 20.73 | 0.85% | 3,460,900 |
| Feb 2, 2026 | 21.23 | 21.33 | 20.93 | 21.10 | 20.56 | -0.61% | 5,417,200 |
| Jan 30, 2026 | 21.40 | 21.44 | 21.21 | 21.23 | 20.68 | -0.56% | 4,626,000 |
| Jan 29, 2026 | 21.26 | 21.37 | 21.25 | 21.35 | 20.80 | 0.28% | 4,727,000 |
| Jan 28, 2026 | 21.31 | 21.42 | 21.26 | 21.29 | 20.74 | -0.61% | 4,292,800 |
| Jan 27, 2026 | 21.25 | 21.42 | 21.16 | 21.42 | 20.87 | 1.81% | 4,988,100 |
| Jan 26, 2026 | 21.30 | 21.36 | 21.00 | 21.04 | 20.50 | -1.17% | 6,567,600 |
| Jan 23, 2026 | 20.65 | 21.29 | 20.65 | 21.29 | 20.74 | 3.40% | 7,436,600 |
| Jan 22, 2026 | 20.52 | 20.59 | 20.48 | 20.59 | 20.06 | 0.73% | 4,168,500 |
| Jan 21, 2026 | 20.40 | 20.50 | 20.23 | 20.44 | 19.92 | 0.44% | 5,926,300 |
| Jan 20, 2026 | 20.23 | 20.45 | 20.22 | 20.35 | 19.83 | 0.20% | 4,647,700 |
| Jan 19, 2026 | 20.37 | 20.38 | 20.27 | 20.31 | 19.79 | -0.64% | 3,526,800 |
| Jan 16, 2026 | 20.40 | 20.54 | 20.33 | 20.44 | 19.92 | 0.34% | 5,177,000 |
| Jan 15, 2026 | 20.13 | 20.37 | 20.09 | 20.37 | 19.85 | 1.19% | 4,804,200 |
| Jan 14, 2026 | 20.01 | 20.15 | 19.99 | 20.13 | 19.61 | 0.05% | 3,834,500 |
| Jan 13, 2026 | 20.10 | 20.14 | 19.96 | 20.12 | 19.60 | 1.11% | 4,468,300 |
| Jan 12, 2026 | 19.84 | 20.02 | 19.84 | 19.90 | 19.39 | 0.51% | 5,075,300 |
| Jan 9, 2026 | 20.00 | 20.00 | 19.80 | 19.80 | 19.29 | -1.83% | 8,420,300 |
| Jan 8, 2026 | 20.10 | 20.17 | 20.03 | 20.17 | 19.65 | 0.55% | 4,262,900 |
| Jan 7, 2026 | 20.20 | 20.25 | 20.03 | 20.06 | 19.54 | -0.59% | 4,912,600 |
| Jan 6, 2026 | 20.00 | 20.20 | 20.00 | 20.18 | 19.66 | 1.10% | 5,611,500 |
| Jan 5, 2026 | 19.90 | 19.99 | 19.89 | 19.96 | 19.45 | 0.55% | 3,008,700 |
| Jan 2, 2026 | 19.80 | 19.94 | 19.79 | 19.85 | 19.34 | 0.46% | 2,178,700 |
| Dec 31, 2025 | 19.85 | 19.86 | 19.76 | 19.76 | 19.25 | -0.45% | 1,862,800 |
| Dec 30, 2025 | 19.79 | 19.94 | 19.77 | 19.85 | 19.34 | 0.71% | 3,837,700 |
| Dec 29, 2025 | 19.89 | 19.89 | 19.71 | 19.71 | 19.20 | -0.50% | 2,705,854 |
| Dec 26, 2025 | 19.79 | 19.89 | 19.66 | 19.81 | 19.30 | 0.15% | 1,932,500 |
| Dec 24, 2025 | 19.87 | 19.90 | 19.75 | 19.78 | 19.27 | -0.60% | 1,665,700 |
| Dec 23, 2025 | 19.91 | 19.95 | 19.74 | 19.90 | 19.39 | 0.40% | 4,790,100 |
| Dec 22, 2025 | 19.70 | 19.89 | 19.66 | 19.82 | 19.31 | 1.38% | 4,798,800 |
| Dec 19, 2025 | 19.68 | 19.69 | 19.50 | 19.55 | 19.05 | 0.26% | 4,960,643 |
| Dec 18, 2025 | 19.46 | 19.50 | 19.39 | 19.50 | 19.00 | 0.31% | 2,954,300 |
| Dec 17, 2025 | 19.21 | 19.45 | 19.20 | 19.44 | 18.94 | - | 4,537,800 |
| Dec 16, 2025 | 19.30 | 19.47 | 19.25 | 19.44 | 18.94 | 0.78% | 4,329,800 |
| Dec 15, 2025 | 19.08 | 19.29 | 19.06 | 19.29 | 18.79 | 0.47% | 2,740,400 |
| Dec 12, 2025 | 19.10 | 19.20 | 19.04 | 19.20 | 18.71 | 1.32% | 5,194,292 |
| Dec 11, 2025 | 18.96 | 19.04 | 18.95 | 18.95 | 18.46 | - | 4,121,100 |
| Dec 10, 2025 | 18.83 | 18.95 | 18.79 | 18.95 | 18.46 | 0.85% | 3,091,400 |
| Dec 9, 2025 | 18.81 | 18.85 | 18.76 | 18.79 | 18.31 | 0.32% | 2,305,600 |
| Dec 8, 2025 | 18.84 | 18.87 | 18.72 | 18.73 | 18.25 | -1.00% | 3,192,400 |
| Dec 5, 2025 | 18.96 | 18.96 | 18.78 | 18.92 | 18.43 | -0.16% | 2,935,300 |
| Dec 4, 2025 | 19.00 | 19.00 | 18.92 | 18.95 | 18.46 | - | 3,416,500 |
| Dec 3, 2025 | 18.90 | 18.97 | 18.86 | 18.95 | 18.46 | 0.96% | 5,263,500 |