Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,139.76
-43.52(-1.37%)
S&P 500
3,916.64
-43.64(-1.10%)
Dow
31,861.98
-384.62(-1.19%)
Nasdaq
11,630.51
-86.79(-0.74%)
BTC-USD
28,202.79
+946.84(+3.47%)
CMC Crypto 200
613.19
+41.18(+7.20%)

Oversea-Chinese Banking Corporation Limited (OVCHY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

18.10

+0.01

(+0.06%)

At close: 03:52PM EDT

Time period:

20 Mar 2022 - 20 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	-	-	-	-	-	-
17 Mar 2023	18.08	18.29	18.08	18.10	18.10	31,400
16 Mar 2023	17.94	18.09	17.94	18.09	18.09	22,800
15 Mar 2023	18.03	18.03	17.95	18.02	18.02	19,400
14 Mar 2023	17.95	18.26	17.95	17.99	17.99	36,400
13 Mar 2023	17.70	18.22	17.70	18.21	18.21	24,400
10 Mar 2023	18.09	18.33	18.07	18.30	18.30	54,600
09 Mar 2023	18.23	18.82	18.23	18.48	18.48	36,700
08 Mar 2023	18.40	18.72	18.40	18.68	18.68	107,400
07 Mar 2023	18.73	19.11	18.64	18.64	18.64	36,300
06 Mar 2023	18.71	18.77	18.56	18.66	18.66	20,600
03 Mar 2023	18.60	18.69	18.47	18.69	18.69	19,100
02 Mar 2023	18.44	18.44	18.26	18.43	18.43	16,800
01 Mar 2023	18.65	18.65	18.45	18.47	18.47	23,500
28 Feb 2023	18.84	18.88	18.75	18.75	18.75	51,100
27 Feb 2023	18.85	18.99	18.80	18.86	18.86	13,500
24 Feb 2023	18.63	18.68	18.60	18.63	18.63	13,500
23 Feb 2023	18.98	18.98	18.76	18.97	18.97	15,400
22 Feb 2023	19.46	19.46	19.09	19.45	19.45	9,900
21 Feb 2023	19.61	19.61	19.26	19.38	19.38	11,300
17 Feb 2023	19.73	19.73	19.37	19.73	19.73	12,100
16 Feb 2023	19.47	19.52	19.16	19.35	19.35	29,200
15 Feb 2023	19.19	19.34	18.87	19.24	19.24	14,400
14 Feb 2023	19.14	19.64	19.14	19.64	19.64	8,500
13 Feb 2023	19.32	19.65	19.32	19.65	19.65	7,600
10 Feb 2023	19.70	19.86	19.60	19.85	19.85	21,700
09 Feb 2023	19.64	19.96	19.64	19.85	19.85	7,500
08 Feb 2023	19.77	19.92	19.68	19.77	19.77	8,900
07 Feb 2023	19.68	19.78	19.37	19.64	19.64	23,000
06 Feb 2023	19.59	19.69	19.45	19.58	19.58	10,500
03 Feb 2023	19.83	19.83	19.52	19.81	19.81	5,800
02 Feb 2023	19.84	19.84	19.53	19.53	19.53	38,800
01 Feb 2023	19.57	19.95	19.57	19.82	19.82	19,100
31 Jan 2023	19.51	19.82	19.51	19.71	19.71	10,400
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,139.76-43.52(-1.37%)

S&P 5003,916.64-43.64(-1.10%)

Dow31,861.98-384.62(-1.19%)

Nasdaq11,630.51-86.79(-0.74%)

BTC-USD28,202.79+946.84(+3.47%)

CMC Crypto 200613.19+41.18(+7.20%)

Oversea-Chinese Banking Corporation Limited (OVCHY)

Straits Times Index
3,139.76
-43.52(-1.37%)

S&P 500
3,916.64
-43.64(-1.10%)

Dow
31,861.98
-384.62(-1.19%)

Nasdaq
11,630.51
-86.79(-0.74%)

BTC-USD
28,202.79
+946.84(+3.47%)

CMC Crypto 200
613.19
+41.18(+7.20%)