Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2024	-0.02 / -0.41%	4.97	4.97	4.89	4.91	4.91	4.91	257,300
8/21/2024	-0.03 / -0.60%	4.99	4.99	4.91	4.93	4.93	4.93	197,400
8/20/2024	+0.06 / +1.22%	4.91	5.04	4.90	4.96	4.97	4.96	158,600
8/19/2024	-0.19 / -3.73%	5.09	5.09	4.90	4.90	5.01	4.90	294,400
8/16/2024	+0.25 / +5.17%	4.85	5.15	4.82	5.09	4.96	5.09	369,800
8/15/2024	0.00 / 0.00%	4.82	4.87	4.81	4.84	4.83	4.84	58,600
8/14/2024	-0.03 / -0.62%	4.86	4.87	4.82	4.84	4.85	4.84	180,900
8/13/2024	-0.02 / -0.41%	4.89	4.92	4.86	4.87	4.88	4.87	48,400
8/12/2024	0.00 / 0.00%	4.89	4.95	4.81	4.89	4.89	4.89	54,300
8/9/2024	-0.09 / -1.81%	4.99	4.99	4.82	4.89	4.92	4.89	288,000
8/8/2024	0.00 / 0.00%	4.98	4.99	4.93	4.98	4.96	4.98	109,000
8/7/2024	-0.04 / -0.80%	5.03	5.06	4.81	4.98	4.93	4.98	190,500
8/6/2024	0.00 / 0.00%	5.03	5.03	4.90	5.02	4.98	5.02	338,900
8/5/2024	-0.15 / -2.90%	5.15	5.15	4.98	5.02	5.03	5.02	328,100
8/2/2024	0.00 / 0.00%	5.17	5.18	5.00	5.17	5.09	5.17	386,900
8/1/2024	-0.13 / -2.45%	5.30	5.30	5.17	5.17	5.20	5.17	160,900
7/31/2024	0.00 / 0.00%	5.00	5.33	5.00	5.30	5.21	5.30	269,900
7/30/2024	0.00 / 0.00%	5.30	5.37	5.26	5.30	5.30	5.30	159,900
7/29/2024	-0.07 / -1.30%	5.50	5.50	5.24	5.30	5.34	5.30	111,500
7/26/2024	+0.01 / +0.19%	5.48	5.48	5.33	5.37	5.36	5.37	155,700
7/25/2024	+0.04 / +0.75%	5.35	5.48	5.35	5.36	5.41	5.36	67,600
7/24/2024	+0.01 / +0.19%	5.31	5.68	5.28	5.32	5.35	5.32	267,500
7/23/2024	-0.34 / -6.02%	5.66	5.66	5.31	5.31	5.48	5.31	476,700
7/22/2024	-0.08 / -1.40%	5.73	5.79	5.64	5.65	5.67	5.65	296,700
7/19/2024	-0.09 / -1.55%	5.87	5.87	5.71	5.73	5.78	5.73	198,400
7/18/2024	-0.07 / -1.19%	5.81	5.89	5.70	5.82	5.76	5.82	198,900
7/17/2024	-0.02 / -0.34%	5.91	5.92	5.70	5.89	5.87	5.89	377,800
7/16/2024	-0.02 / -0.34%	5.99	5.99	5.89	5.91	5.92	5.91	193,100
7/15/2024	0.00 / 0.00%	6.04	6.04	5.90	5.93	5.94	5.93	135,900
7/12/2024	-0.02 / -0.34%	6.00	6.03	5.90	5.93	5.94	5.93	158,300

<<Previous 30 days Next 30 days>>

OGC News

10/10	OGC: Withdrawal of capital in OTL,. JSC
04/10	OGC: Report affiliated person trade -Le Trong Nhat
06/09	OGC: OGC still in the warning status
01/09	OGC: Thông báo thay đổi nhân sự - Bổ nhiệm TGĐ mới
01/09	OGC: Thông báo thay đổi nhân sự - Đơn từ nhiệm TGĐ, TBKS và TV HĐQT

More News

Related Companies

	Volume	Price	Change
AAV	289,400	6.20	-1.59%
AGG	146,100	15.35	-1.29%
API	384,800	7.60	0.00%
ASM	584,600	8.70	-0.57%
BCR	1,986,700	5.40	-1.82%
BII	0	0.70	0.00%
BVL	500	10.60	6.00%
C21	100	17.50	0.00%
CCI	0	20.50	0.00%