Singapore markets closed

Oversea-Chinese Banking Corporation Limited (OVCHY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
16.35+0.09 (+0.55%)
At close: 03:58PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202216.1916.4816.1916.3516.3569,700
29 Sept 202215.9716.5615.9716.2616.26103,400
28 Sept 202216.3116.6216.3116.6216.6269,100
27 Sept 202216.9116.9116.0916.2016.20132,700
26 Sept 202216.2917.0016.2916.6216.6272,300
23 Sept 202216.6617.1216.5916.6716.6732,400
22 Sept 202217.8117.8116.9917.2717.2714,000
21 Sept 202217.7617.7617.2417.2617.2625,200
20 Sept 202217.5917.5917.2317.5917.5922,200
19 Sept 202216.8617.5016.8617.4817.4823,700
16 Sept 202217.4717.5217.1817.2717.2716,400
15 Sept 202217.4517.4617.2817.4117.4116,400
14 Sept 202217.3517.3517.1517.2117.219,700
13 Sept 202217.7517.7516.8517.2617.2659,800
12 Sept 202217.4317.5017.4317.4617.4668,100
09 Sept 202217.6617.6617.3517.4117.4146,200
08 Sept 202217.1817.1816.9817.0717.0769,900
07 Sept 202216.9217.1516.8017.1517.1539,000
06 Sept 202216.9817.0016.7916.9016.9090,400
02 Sept 202217.1017.1616.9416.9716.9728,200
01 Sept 202217.1917.2417.1117.1917.1923,500
31 Aug 202217.5717.5717.0517.1017.1054,900
30 Aug 202217.3517.6417.0917.1317.1348,000
29 Aug 202217.2217.2217.0517.0817.0830,900
26 Aug 202217.4817.5317.1017.1017.1030,400
25 Aug 202217.3217.8817.3217.4117.4118,700
24 Aug 202217.1517.2817.1417.1917.1920,100
23 Aug 202217.3717.3817.2517.3517.3554,600
22 Aug 202217.9017.9017.2717.3017.3059,200
19 Aug 202217.8917.8917.2517.4217.4216,500
18 Aug 202217.6717.8517.6717.7317.7311,100
17 Aug 202217.6617.6717.4817.6717.674,900
16 Aug 202217.5217.8117.4417.4417.4426,400
15 Aug 202217.3517.8917.3517.6917.6933,300
12 Aug 202217.1117.7917.1117.7917.7915,300
12 Aug 20220.406 Dividend
11 Aug 202217.6418.5217.6418.2217.8119,400
10 Aug 202218.1418.1918.1418.1917.7819,400
09 Aug 202217.8117.8317.7117.7117.3248,000
08 Aug 202217.8617.9117.8017.9117.5128,800
05 Aug 202217.8218.1117.6717.7317.3312,700
04 Aug 202217.0917.8217.0917.8217.4215,500
03 Aug 202217.3917.4517.3417.3917.0022,100
02 Aug 202217.0917.4717.0917.1116.7343,000
01 Aug 202217.5417.5417.0517.3316.9437,700
29 Jul 202216.9317.0116.8517.0116.6310,700
28 Jul 202216.9817.0716.9317.0716.6922,700
27 Jul 202216.6817.0016.6817.0016.6232,400
26 Jul 202217.0517.0516.6116.6616.2966,600
25 Jul 202216.9016.9016.5316.6316.2664,900
22 Jul 202216.8716.8716.1216.4216.0515,000
21 Jul 202216.7516.7516.3016.4916.1283,300
20 Jul 202216.5416.6116.5116.5816.21131,200
19 Jul 202215.9516.5415.9516.4316.0679,500
18 Jul 202216.3216.3216.1216.1615.80269,700
15 Jul 202216.3116.3115.9816.0815.7229,700
14 Jul 202215.8515.9515.8215.9415.5848,400
13 Jul 202216.0716.4116.0716.2015.8445,300
12 Jul 202216.3516.3616.2616.2915.9366,800
11 Jul 202216.1016.3716.0116.0115.6548,200
08 Jul 202216.2916.4216.2916.3916.0236,800
07 Jul 202216.2816.3616.2816.3115.9562,200
06 Jul 202216.1016.5215.9816.1615.80255,400
05 Jul 202216.0016.2316.0016.2315.8777,500
01 Jul 202216.2616.2616.1016.1915.8363,400
30 Jun 202216.3616.4816.2316.3616.0022,500
29 Jun 202216.5316.5516.4716.5516.18154,800
28 Jun 202216.5516.5516.0616.1615.80186,300
27 Jun 202216.3916.5016.3516.3515.9981,400
24 Jun 202216.3816.4916.2716.4116.0445,900
23 Jun 202216.5616.5616.2716.3616.0058,200
22 Jun 202216.3116.6016.2616.5316.1689,900
21 Jun 202216.4316.6516.4116.5216.1587,100
17 Jun 202216.2316.4016.0216.3115.9560,800
16 Jun 202216.4916.5616.4016.4016.0362,400
15 Jun 202216.4616.8616.3616.8616.4888,700
14 Jun 202216.1816.3116.0516.2815.92121,500
13 Jun 202216.0816.3715.9416.2015.8466,000
10 Jun 202216.4116.6416.3716.4416.0797,100
09 Jun 202216.9917.0416.7716.8616.4837,700
08 Jun 202217.2517.3017.2117.2116.8335,100
07 Jun 202217.2517.5617.2217.4017.0138,000
06 Jun 202217.2617.2717.1317.2016.8248,500
03 Jun 202216.7817.2316.7817.1116.7325,800
02 Jun 202217.1317.4917.0717.4717.0834,000
01 Jun 202217.4817.4817.1117.1816.8044,200
31 May 202217.2417.3017.1017.1916.8165,600
27 May 202217.1517.2017.1317.2016.8223,500
26 May 202217.0717.1116.9617.0416.6636,500
25 May 202216.7516.9216.6416.8016.4339,400
24 May 202216.8516.9216.8016.9116.5337,500
23 May 202217.1717.1716.9917.0716.6953,900
20 May 202216.9817.0816.9017.0016.6235,600
19 May 202216.8217.0716.8216.9516.5737,400
18 May 202216.9517.0216.7116.7116.3442,100
17 May 202217.1817.2317.0317.1216.7434,400
16 May 202216.8317.0416.8316.9116.5365,400
13 May 202216.8817.0616.8816.9616.5836,600
12 May 202216.6716.8516.3916.7516.38119,300
11 May 202216.7917.0916.6616.8616.4843,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...