|
Orient Commercial Joint Stock Bank (OCB : HOSE)
Financials : Banks
|
12.30
0.00/0.00%
9:24:55 AM
|
|
|
|
Closing price on 9/9/2021
|
|
| Open |
22.95 |
| High |
23.00 |
| Low |
22.65 |
| Volume |
1,344,600 |
| Split-adjusted Price |
11.20 |
|
|
OCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2021
|
0.00 / 0.00%
|
22.95
|
23.00
|
22.65
|
22.95
|
22.81
|
11.20
|
1,344,600
|
|
|
9/8/2021
|
-0.35 / -1.50%
|
23.50
|
23.50
|
22.95
|
22.95
|
23.20
|
11.20
|
1,091,300
|
|
|
9/7/2021
|
+0.70 / +3.10%
|
22.80
|
23.40
|
22.75
|
23.30
|
23.12
|
11.37
|
2,934,500
|
|
|
9/6/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.45
|
22.60
|
22.61
|
11.03
|
2,012,600
|
|
|
9/1/2021
|
-0.05 / -0.22%
|
22.60
|
22.70
|
22.50
|
22.60
|
22.59
|
11.03
|
1,050,900
|
|
|
8/31/2021
|
-0.25 / -1.09%
|
23.20
|
23.20
|
22.50
|
22.65
|
22.77
|
11.05
|
1,163,400
|
|
|
8/30/2021
|
+0.40 / +1.78%
|
22.60
|
23.20
|
22.25
|
22.90
|
22.61
|
11.17
|
2,635,900
|
|
|
8/27/2021
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.20
|
22.50
|
22.37
|
10.98
|
1,492,000
|
|
|
8/26/2021
|
-0.40 / -1.73%
|
23.10
|
23.20
|
22.70
|
22.70
|
22.96
|
11.08
|
1,099,300
|
|
|
8/25/2021
|
+0.20 / +0.87%
|
23.00
|
23.10
|
22.75
|
23.10
|
22.93
|
11.27
|
858,000
|
|
|
8/24/2021
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.25
|
22.90
|
22.66
|
11.17
|
1,872,200
|
|
|
8/23/2021
|
-1.20 / -5.04%
|
23.25
|
23.50
|
22.60
|
22.60
|
22.96
|
11.03
|
4,397,700
|
|
|
8/20/2021
|
-1.00 / -4.03%
|
24.70
|
24.75
|
23.15
|
23.80
|
24.15
|
11.61
|
4,972,300
|
|
|
8/19/2021
|
-0.20 / -0.80%
|
24.90
|
24.95
|
24.70
|
24.80
|
24.77
|
12.10
|
3,147,700
|
|
|
8/18/2021
|
0.00 / 0.00%
|
24.95
|
25.10
|
24.85
|
25.00
|
24.99
|
12.20
|
16,030,800
|
|
|
8/17/2021
|
-0.10 / -0.40%
|
25.50
|
25.50
|
24.90
|
25.00
|
25.16
|
12.20
|
3,520,900
|
|
|
8/16/2021
|
+0.50 / +2.03%
|
24.70
|
25.20
|
24.40
|
25.10
|
24.79
|
12.25
|
3,775,100
|
|
|
8/13/2021
|
-0.10 / -0.40%
|
24.70
|
24.75
|
24.10
|
24.60
|
24.52
|
12.00
|
2,642,800
|
|
|
8/12/2021
|
-0.50 / -1.98%
|
25.00
|
25.25
|
24.70
|
24.70
|
24.98
|
12.05
|
2,596,600
|
|
|
8/11/2021
|
0.00 / 0.00%
|
25.40
|
25.45
|
25.15
|
25.20
|
25.29
|
12.30
|
4,103,400
|
|
|
8/10/2021
|
+0.50 / +2.02%
|
25.00
|
25.30
|
24.85
|
25.20
|
25.05
|
12.30
|
6,016,800
|
|
|
8/9/2021
|
+0.20 / +0.82%
|
24.50
|
24.75
|
24.10
|
24.70
|
24.49
|
12.05
|
3,790,400
|
|
|
8/6/2021
|
-0.20 / -0.81%
|
24.80
|
24.80
|
24.50
|
24.50
|
24.60
|
11.95
|
2,196,800
|
|
|
8/5/2021
|
+0.05 / +0.20%
|
24.70
|
24.75
|
24.45
|
24.70
|
24.65
|
12.05
|
2,547,900
|
|
|
8/4/2021
|
0.00 / 0.00%
|
24.70
|
24.90
|
24.50
|
24.65
|
24.68
|
12.03
|
2,935,900
|
|
|
8/3/2021
|
+0.35 / +1.44%
|
24.50
|
25.00
|
24.35
|
24.65
|
24.60
|
12.03
|
2,730,700
|
|
|
8/2/2021
|
+0.30 / +1.25%
|
24.00
|
24.80
|
24.00
|
24.30
|
24.48
|
11.86
|
4,012,100
|
|
|
7/30/2021
|
-0.40 / -1.32%
|
30.20
|
30.50
|
29.90
|
30.00
|
30.13
|
11.71
|
5,599,900
|
|
|
7/29/2021
|
+0.90 / +3.05%
|
31.35
|
31.55
|
30.20
|
30.40
|
31.02
|
11.87
|
8,426,200
|
|
|
7/28/2021
|
+0.90 / +3.15%
|
28.90
|
29.50
|
28.70
|
29.50
|
29.11
|
11.52
|
3,836,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:25:00 AM
|
|
|
|
|