Yahoo

Mail

Singapore markets close in 3 hours 43 minutes

Straits Times Index
3,364.96
-13.33(-0.39%)
Nikkei
27,370.43
-62.97(-0.23%)
Hang Seng
21,784.98
-284.75(-1.29%)
FTSE 100
7,784.87
+19.72(+0.25%)
BTC-USD
22,873.13
-835.46(-3.52%)
CMC Crypto 200
518.96
-18.91(-3.52%)

Oversea-Chinese Banking Corporation Limited (OVCHY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

19.68

+0.07

(+0.36%)

At close: 03:45PM EST

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	19.64	19.90	19.64	19.68	19.68	7,900
27 Jan 2023	19.92	19.92	19.61	19.61	19.61	11,600
26 Jan 2023	19.55	19.89	19.55	19.61	19.61	8,600
25 Jan 2023	19.64	19.64	19.42	19.62	19.62	7,600
24 Jan 2023	19.25	19.25	18.91	19.20	19.20	12,600
23 Jan 2023	19.22	19.48	18.93	19.20	19.20	6,300
20 Jan 2023	19.27	19.27	19.05	19.25	19.25	6,200
19 Jan 2023	18.86	19.06	18.85	18.89	18.89	9,100
18 Jan 2023	19.46	19.46	19.11	19.23	19.23	27,000
17 Jan 2023	19.26	19.51	19.25	19.25	19.25	7,600
13 Jan 2023	19.07	19.24	19.05	19.17	19.17	5,700
12 Jan 2023	18.95	19.12	18.94	19.03	19.03	9,900
11 Jan 2023	19.04	19.13	18.81	18.91	18.91	81,300
10 Jan 2023	19.42	19.42	18.60	18.81	18.81	39,200
09 Jan 2023	19.05	19.27	19.01	19.06	19.06	11,500
06 Jan 2023	18.21	18.90	18.21	18.54	18.54	4,700
05 Jan 2023	17.80	18.60	17.80	18.50	18.50	33,500
04 Jan 2023	18.48	18.62	18.00	18.01	18.01	39,000
03 Jan 2023	18.06	18.31	17.95	18.10	18.10	15,800
30 Dec 2022	18.21	18.22	17.91	18.08	18.08	4,000
29 Dec 2022	18.14	18.39	17.95	17.95	17.95	6,400
28 Dec 2022	18.10	18.50	18.10	18.37	18.37	11,900
27 Dec 2022	18.36	18.70	18.03	18.19	18.19	7,600
23 Dec 2022	18.44	18.78	18.16	18.30	18.30	39,900
22 Dec 2022	18.63	18.63	17.94	17.99	17.99	25,500
21 Dec 2022	17.73	18.46	17.73	17.80	17.80	11,300
20 Dec 2022	17.74	18.69	17.74	17.91	17.91	10,700
19 Dec 2022	17.95	18.17	17.88	17.88	17.88	22,300
16 Dec 2022	17.82	18.27	17.64	17.85	17.85	18,400
15 Dec 2022	18.29	18.76	17.87	18.17	18.17	17,300
14 Dec 2022	18.45	18.70	18.30	18.50	18.50	3,600
13 Dec 2022	18.30	18.81	18.30	18.54	18.54	7,300
12 Dec 2022	18.31	18.31	18.10	18.17	18.17	3,600
09 Dec 2022	18.16	18.36	18.09	18.10	18.10	15,000
08 Dec 2022	17.82	18.17	17.82	18.07	18.07	25,500
07 Dec 2022	17.97	18.17	17.72	17.76	17.76	10,900
06 Dec 2022	17.72	18.20	17.66	17.66	17.66	9,300
05 Dec 2022	17.74	18.12	17.71	17.86	17.86	29,000
02 Dec 2022	18.08	18.30	17.85	18.07	18.07	8,500
01 Dec 2022	18.20	18.25	18.16	18.22	18.22	16,000
30 Nov 2022	17.89	18.35	17.89	18.08	18.08	25,000
29 Nov 2022	17.68	18.07	17.68	17.72	17.72	5,600
28 Nov 2022	17.57	18.21	17.57	17.74	17.74	21,900
25 Nov 2022	17.80	17.98	17.58	17.58	17.58	2,800
23 Nov 2022	17.97	18.19	17.74	18.19	18.19	6,600
22 Nov 2022	17.97	18.08	17.97	18.08	18.08	10,300
21 Nov 2022	17.96	18.36	17.74	17.74	17.74	3,600
18 Nov 2022	18.26	18.36	18.18	18.18	18.18	18,900
17 Nov 2022	17.62	18.40	17.62	17.83	17.83	7,500
16 Nov 2022	18.19	18.21	17.96	17.96	17.96	5,200
15 Nov 2022	17.96	18.39	17.96	18.11	18.11	22,100
14 Nov 2022	17.39	18.29	17.39	17.88	17.88	7,000
11 Nov 2022	17.45	18.17	17.42	18.12	18.12	5,700
10 Nov 2022	18.08	18.08	17.69	18.03	18.03	15,200
09 Nov 2022	17.21	17.63	17.21	17.24	17.24	25,800
08 Nov 2022	17.05	17.60	17.05	17.42	17.42	40,700
07 Nov 2022	17.29	17.61	16.96	17.30	17.30	16,900
04 Nov 2022	17.19	17.70	16.68	17.09	17.09	40,100
03 Nov 2022	16.44	16.70	16.44	16.57	16.57	44,200
02 Nov 2022	16.76	17.23	16.76	16.89	16.89	61,700
01 Nov 2022	17.08	17.24	16.92	17.08	17.08	139,500
31 Oct 2022	17.40	17.43	16.73	17.16	17.16	51,500
28 Oct 2022	17.55	17.55	16.58	17.13	17.13	33,700
27 Oct 2022	16.43	17.01	16.43	16.72	16.72	29,000
26 Oct 2022	16.60	16.83	16.49	16.83	16.83	20,800
25 Oct 2022	16.19	16.79	16.19	16.65	16.65	66,800
24 Oct 2022	15.88	16.37	15.88	16.25	16.25	45,800
21 Oct 2022	16.20	16.62	16.16	16.46	16.46	43,500
20 Oct 2022	16.09	16.59	16.09	16.31	16.31	49,200
19 Oct 2022	16.06	16.51	16.03	16.15	16.15	30,700
18 Oct 2022	16.33	16.33	15.98	16.22	16.22	85,400
17 Oct 2022	16.53	16.53	15.80	16.27	16.27	36,200
14 Oct 2022	16.30	16.59	15.97	16.32	16.32	113,900
13 Oct 2022	15.99	16.35	15.83	16.23	16.23	71,000
12 Oct 2022	16.51	16.51	16.10	16.20	16.20	40,600
11 Oct 2022	16.64	16.64	16.12	16.18	16.18	90,400
10 Oct 2022	16.10	16.62	16.10	16.30	16.30	34,000
07 Oct 2022	16.30	16.95	16.28	16.34	16.34	30,600
06 Oct 2022	16.74	16.98	16.50	16.69	16.69	26,100
05 Oct 2022	16.20	16.84	16.20	16.84	16.84	79,300
04 Oct 2022	16.33	17.00	16.33	16.93	16.93	114,500
03 Oct 2022	16.14	16.63	16.14	16.50	16.50	61,100
30 Sept 2022	16.19	16.48	16.19	16.35	16.35	69,700
29 Sept 2022	15.97	16.56	15.97	16.26	16.26	103,400
28 Sept 2022	16.31	16.62	16.31	16.62	16.62	69,100
27 Sept 2022	16.91	16.91	16.09	16.20	16.20	132,700
26 Sept 2022	16.29	17.00	16.29	16.62	16.62	72,300
23 Sept 2022	16.66	17.12	16.59	16.67	16.67	32,400
22 Sept 2022	17.81	17.81	16.99	17.27	17.27	14,000
21 Sept 2022	17.76	17.76	17.24	17.26	17.26	25,200
20 Sept 2022	17.59	17.59	17.23	17.59	17.59	22,200
19 Sept 2022	16.86	17.50	16.86	17.48	17.48	23,700
16 Sept 2022	17.47	17.52	17.18	17.27	17.27	16,400
15 Sept 2022	17.45	17.46	17.28	17.41	17.41	16,400
14 Sept 2022	17.35	17.35	17.15	17.21	17.21	9,700
13 Sept 2022	17.75	17.75	16.85	17.26	17.26	59,800
12 Sept 2022	17.43	17.50	17.43	17.46	17.46	68,100
09 Sept 2022	17.66	17.66	17.35	17.41	17.41	46,200
08 Sept 2022	17.18	17.18	16.98	17.07	17.07	69,900
07 Sept 2022	16.92	17.15	16.80	17.15	17.15	39,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,364.96-13.33(-0.39%)

Nikkei27,370.43-62.97(-0.23%)

Hang Seng21,784.98-284.75(-1.29%)

FTSE 1007,784.87+19.72(+0.25%)

BTC-USD22,873.13-835.46(-3.52%)

CMC Crypto 200518.96-18.91(-3.52%)

Oversea-Chinese Banking Corporation Limited (OVCHY)

Straits Times Index
3,364.96
-13.33(-0.39%)

Nikkei
27,370.43
-62.97(-0.23%)

Hang Seng
21,784.98
-284.75(-1.29%)

FTSE 100
7,784.87
+19.72(+0.25%)

BTC-USD
22,873.13
-835.46(-3.52%)

CMC Crypto 200
518.96
-18.91(-3.52%)