Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,960.39 +858.47 (+1.28%) CMC Crypto 200
1,375.17 +44.56 (+3.35%)
Oversea-Chinese Banking Corporation Limited (OVCHY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 21.32 | 22.53 | 21.32 | 21.94 | 21.94 | 3,300 |
| 25 Jul 2024 | 21.56 | 22.69 | 21.56 | 22.13 | 22.13 | 6,000 |
| 24 Jul 2024 | 22.33 | 23.08 | 22.00 | 22.54 | 22.54 | 3,800 |
| 23 Jul 2024 | 22.83 | 23.15 | 22.41 | 22.59 | 22.59 | 6,000 |
| 22 Jul 2024 | 23.05 | 23.05 | 22.26 | 22.34 | 22.34 | 5,100 |
| 19 Jul 2024 | 22.30 | 23.14 | 22.30 | 23.14 | 23.14 | 12,700 |
| 18 Jul 2024 | 22.33 | 22.35 | 22.25 | 22.33 | 22.33 | 4,600 |
| 17 Jul 2024 | 22.45 | 22.53 | 22.33 | 22.33 | 22.33 | 2,400 |
| 16 Jul 2024 | 22.29 | 22.53 | 22.29 | 22.53 | 22.53 | 5,500 |
| 15 Jul 2024 | 22.04 | 22.68 | 22.04 | 22.67 | 22.67 | 9,200 |
| 12 Jul 2024 | 21.91 | 23.32 | 21.91 | 22.79 | 22.79 | 4,100 |
| 11 Jul 2024 | 22.83 | 22.84 | 22.31 | 22.33 | 22.33 | 15,700 |
| 10 Jul 2024 | 22.54 | 23.16 | 22.05 | 22.62 | 22.62 | 3,100 |
| 09 Jul 2024 | 21.89 | 22.46 | 21.89 | 22.46 | 22.46 | 6,200 |
| 08 Jul 2024 | 22.49 | 22.86 | 22.05 | 22.86 | 22.86 | 2,900 |
| 05 Jul 2024 | 22.17 | 22.31 | 21.59 | 21.70 | 21.70 | 21,500 |
| 03 Jul 2024 | 22.28 | 22.72 | 21.51 | 22.00 | 22.00 | 5,400 |
| 02 Jul 2024 | 21.79 | 21.85 | 21.27 | 21.83 | 21.83 | 36,300 |
| 01 Jul 2024 | 21.41 | 22.01 | 20.83 | 21.20 | 21.20 | 4,400 |
| 28 Jun 2024 | 21.20 | 21.20 | 20.79 | 21.12 | 21.12 | 13,500 |
| 27 Jun 2024 | 21.14 | 21.63 | 20.82 | 21.25 | 21.25 | 3,500 |
| 26 Jun 2024 | 21.26 | 21.43 | 20.81 | 20.81 | 20.81 | 20,100 |
| 25 Jun 2024 | 20.78 | 21.39 | 20.78 | 20.80 | 20.80 | 9,400 |
| 24 Jun 2024 | 20.80 | 21.16 | 20.80 | 21.12 | 21.12 | 7,700 |
| 21 Jun 2024 | 21.09 | 21.43 | 20.57 | 20.79 | 20.79 | 7,900 |
| 20 Jun 2024 | 20.55 | 21.43 | 20.50 | 20.50 | 20.50 | 4,800 |
| 18 Jun 2024 | 20.49 | 21.18 | 20.49 | 21.00 | 21.00 | 5,300 |
| 17 Jun 2024 | 20.87 | 20.98 | 20.78 | 20.88 | 20.88 | 6,800 |
| 14 Jun 2024 | 20.67 | 21.39 | 20.67 | 20.79 | 20.79 | 5,700 |
| 13 Jun 2024 | 20.65 | 21.20 | 20.65 | 20.67 | 20.67 | 3,700 |
| 12 Jun 2024 | 20.71 | 21.70 | 20.71 | 21.09 | 21.09 | 5,500 |
| 11 Jun 2024 | 20.83 | 21.49 | 20.62 | 20.78 | 20.78 | 7,600 |
| 10 Jun 2024 | 20.94 | 21.08 | 20.87 | 20.98 | 20.98 | 14,400 |
| 07 Jun 2024 | 20.95 | 21.14 | 20.68 | 21.04 | 21.04 | 5,500 |
| 06 Jun 2024 | 21.00 | 21.27 | 21.00 | 21.27 | 21.27 | 5,900 |
| 05 Jun 2024 | 20.61 | 21.83 | 20.61 | 21.15 | 21.15 | 15,900 |
| 04 Jun 2024 | 21.36 | 21.78 | 21.17 | 21.69 | 21.69 | 13,200 |
| 03 Jun 2024 | 21.17 | 22.11 | 20.91 | 21.49 | 21.49 | 9,400 |
| 31 May 2024 | 22.04 | 22.04 | 21.36 | 21.36 | 21.36 | 4,000 |
| 30 May 2024 | 20.55 | 21.80 | 20.55 | 21.24 | 21.24 | 9,800 |
| 29 May 2024 | 21.31 | 21.91 | 20.78 | 20.78 | 20.78 | 3,900 |
| 28 May 2024 | 21.13 | 21.50 | 21.13 | 21.17 | 21.17 | 4,600 |
| 24 May 2024 | 21.47 | 22.02 | 21.11 | 21.12 | 21.12 | 3,400 |
| 23 May 2024 | 20.83 | 22.10 | 20.83 | 21.44 | 21.44 | 8,100 |
| 22 May 2024 | 21.46 | 21.88 | 21.17 | 21.17 | 21.17 | 6,700 |
| 21 May 2024 | 21.34 | 21.87 | 21.32 | 21.51 | 21.51 | 3,800 |
| 20 May 2024 | 21.41 | 21.51 | 20.78 | 21.32 | 21.32 | 14,500 |
| 17 May 2024 | 21.49 | 21.50 | 21.22 | 21.47 | 21.47 | 5,500 |
| 16 May 2024 | 21.25 | 21.77 | 20.73 | 21.21 | 21.21 | 6,000 |
| 15 May 2024 | 21.31 | 21.74 | 21.30 | 21.32 | 21.32 | 6,600 |
| 14 May 2024 | 20.72 | 21.62 | 20.72 | 21.28 | 21.28 | 3,900 |
| 13 May 2024 | 20.73 | 21.20 | 20.73 | 21.03 | 21.03 | 8,300 |
| 10 May 2024 | 20.10 | 21.38 | 20.08 | 20.72 | 20.72 | 8,500 |
| 09 May 2024 | 20.06 | 21.00 | 20.06 | 20.49 | 20.49 | 19,200 |
| 08 May 2024 | 20.70 | 20.70 | 19.96 | 20.34 | 20.34 | 4,400 |
| 08 May 2024 | 0.624 Dividend | |||||
| 07 May 2024 | 21.62 | 21.62 | 20.63 | 20.64 | 20.02 | 6,700 |
| 06 May 2024 | 21.25 | 21.66 | 21.18 | 21.38 | 20.73 | 10,200 |
| 03 May 2024 | 21.24 | 21.68 | 20.89 | 21.29 | 20.65 | 5,900 |
| 02 May 2024 | 21.02 | 21.53 | 21.01 | 21.20 | 20.56 | 3,100 |
| 01 May 2024 | 20.90 | 20.96 | 20.75 | 20.96 | 20.33 | 2,700 |
| 30 Apr 2024 | 21.45 | 21.45 | 20.68 | 20.68 | 20.05 | 8,700 |
| 29 Apr 2024 | 20.93 | 21.41 | 20.71 | 21.41 | 20.76 | 14,600 |
| 26 Apr 2024 | 21.13 | 21.47 | 20.85 | 20.93 | 20.30 | 11,800 |
| 25 Apr 2024 | 20.99 | 21.12 | 20.55 | 21.10 | 20.46 | 55,100 |
| 24 Apr 2024 | 20.12 | 20.74 | 20.12 | 20.66 | 20.04 | 5,000 |
| 23 Apr 2024 | 20.64 | 20.71 | 20.60 | 20.67 | 20.05 | 3,300 |
| 22 Apr 2024 | 20.21 | 20.50 | 20.21 | 20.42 | 19.80 | 9,000 |
| 19 Apr 2024 | 20.50 | 20.63 | 20.12 | 20.12 | 19.51 | 43,400 |
| 18 Apr 2024 | 19.91 | 20.36 | 19.91 | 20.18 | 19.57 | 7,500 |
| 17 Apr 2024 | 19.80 | 19.96 | 19.72 | 19.93 | 19.33 | 6,100 |
| 16 Apr 2024 | 19.83 | 20.21 | 19.76 | 20.03 | 19.42 | 13,000 |
| 15 Apr 2024 | 19.63 | 20.15 | 19.63 | 19.83 | 19.23 | 5,100 |
| 12 Apr 2024 | 20.09 | 20.18 | 19.72 | 19.88 | 19.28 | 2,100 |
| 11 Apr 2024 | 19.81 | 20.49 | 19.81 | 20.28 | 19.67 | 10,800 |
| 10 Apr 2024 | 21.00 | 21.00 | 19.87 | 20.27 | 19.66 | 6,300 |
| 09 Apr 2024 | 20.04 | 20.49 | 20.04 | 20.43 | 19.81 | 6,200 |
| 08 Apr 2024 | 20.01 | 20.98 | 20.01 | 20.51 | 19.89 | 2,900 |
| 05 Apr 2024 | 20.17 | 20.48 | 20.17 | 20.38 | 19.76 | 10,100 |
| 04 Apr 2024 | 19.85 | 20.96 | 19.85 | 20.19 | 19.58 | 7,100 |
| 03 Apr 2024 | 20.17 | 20.65 | 19.63 | 20.11 | 19.50 | 8,200 |
| 02 Apr 2024 | 20.96 | 20.96 | 19.54 | 19.97 | 19.37 | 8,300 |
| 01 Apr 2024 | 19.51 | 20.45 | 19.51 | 20.09 | 19.48 | 10,100 |
| 28 Mar 2024 | 20.05 | 20.64 | 19.91 | 19.99 | 19.39 | 18,700 |
| 27 Mar 2024 | 19.88 | 20.79 | 19.88 | 20.33 | 19.72 | 8,400 |
| 26 Mar 2024 | 21.00 | 21.00 | 20.10 | 20.33 | 19.72 | 5,700 |
| 25 Mar 2024 | 20.40 | 20.70 | 20.22 | 20.43 | 19.81 | 15,400 |
| 22 Mar 2024 | 19.51 | 20.25 | 19.51 | 19.98 | 19.38 | 15,500 |
| 21 Mar 2024 | 19.57 | 20.25 | 19.57 | 20.20 | 19.59 | 6,600 |
| 20 Mar 2024 | 19.50 | 20.25 | 19.50 | 19.83 | 19.23 | 6,100 |
| 19 Mar 2024 | 19.92 | 20.44 | 19.43 | 19.89 | 19.29 | 12,900 |
| 18 Mar 2024 | 20.55 | 20.55 | 19.36 | 19.90 | 19.30 | 12,100 |
| 15 Mar 2024 | 20.11 | 20.54 | 19.84 | 19.84 | 19.24 | 17,700 |
| 14 Mar 2024 | 20.16 | 20.49 | 19.67 | 19.81 | 19.21 | 41,500 |
| 13 Mar 2024 | 19.70 | 19.88 | 19.41 | 19.88 | 19.28 | 6,700 |
| 12 Mar 2024 | 19.66 | 20.15 | 19.25 | 19.60 | 19.01 | 10,100 |
| 11 Mar 2024 | 20.16 | 20.16 | 19.57 | 19.72 | 19.12 | 8,800 |
| 08 Mar 2024 | 19.17 | 20.00 | 19.17 | 19.64 | 19.05 | 6,300 |
| 07 Mar 2024 | 19.57 | 20.13 | 19.00 | 19.61 | 19.02 | 7,300 |
| 06 Mar 2024 | 19.08 | 20.23 | 19.08 | 19.13 | 18.55 | 4,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.