Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,554.47
+40.75(+0.54%)
Bitcoin USD
43,707.36
-142.59(-0.33%)
CMC Crypto 200
914.81
+18.10(+2.02%)

Oversea-Chinese Banking Corporation Limited (OVCHY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

18.85

+0.06

(+0.32%)

At close: 03:54PM EST

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	18.13	18.85	18.13	18.85	18.85	16,600
07 Dec 2023	18.15	19.25	18.15	18.79	18.79	14,200
06 Dec 2023	18.82	19.22	18.51	18.70	18.70	18,600
05 Dec 2023	18.82	18.82	18.67	18.71	18.71	19,800
04 Dec 2023	18.91	18.94	18.85	18.91	18.91	12,300
01 Dec 2023	19.00	19.01	18.81	19.01	19.01	13,500
30 Nov 2023	18.75	18.84	18.75	18.84	18.84	8,800
29 Nov 2023	19.52	19.52	18.91	18.98	18.98	11,200
28 Nov 2023	18.51	19.00	18.51	18.76	18.76	12,200
27 Nov 2023	19.01	19.40	18.55	18.86	18.86	10,900
24 Nov 2023	19.00	19.00	18.80	18.80	18.80	5,000
22 Nov 2023	19.20	19.20	18.81	19.03	19.03	13,300
21 Nov 2023	19.08	19.60	18.71	18.95	18.95	10,900
20 Nov 2023	19.21	19.21	18.85	19.20	19.20	7,500
17 Nov 2023	19.30	19.34	18.70	18.90	18.90	9,500
16 Nov 2023	18.69	19.30	18.69	19.23	19.23	8,500
15 Nov 2023	18.42	19.20	18.42	18.97	18.97	15,800
14 Nov 2023	19.06	19.29	19.06	19.13	19.13	9,100
13 Nov 2023	18.86	19.20	18.86	19.10	19.10	12,200
10 Nov 2023	19.40	19.40	18.93	19.17	19.17	7,400
09 Nov 2023	19.84	19.84	19.10	19.22	19.22	5,700
08 Nov 2023	19.18	19.66	18.69	19.24	19.24	9,700
07 Nov 2023	19.33	19.50	19.16	19.33	19.33	9,100
06 Nov 2023	20.06	20.06	19.39	19.45	19.45	24,000
03 Nov 2023	19.20	19.80	18.61	19.32	19.32	23,100
02 Nov 2023	18.70	19.29	18.12	18.64	18.64	116,700
01 Nov 2023	18.56	19.13	18.48	18.51	18.51	71,500
31 Oct 2023	18.34	18.60	18.01	18.34	18.34	447,500
30 Oct 2023	18.25	18.80	18.25	18.58	18.58	116,300
27 Oct 2023	18.80	18.80	18.45	18.59	18.59	34,400
26 Oct 2023	18.60	18.73	18.60	18.65	18.65	18,400
25 Oct 2023	18.80	18.80	18.67	18.67	18.67	17,800
24 Oct 2023	19.28	19.28	18.67	18.67	18.67	7,200
23 Oct 2023	18.55	18.69	18.50	18.55	18.55	23,200
20 Oct 2023	18.59	18.65	18.46	18.46	18.46	7,600
19 Oct 2023	18.70	19.08	18.55	18.55	18.55	31,400
18 Oct 2023	18.91	18.93	18.71	18.71	18.71	11,800
17 Oct 2023	19.48	19.48	18.97	19.11	19.11	9,800
16 Oct 2023	18.93	19.40	18.93	18.97	18.97	14,200
13 Oct 2023	19.36	19.53	18.81	18.86	18.86	8,300
12 Oct 2023	18.60	19.07	18.60	18.97	18.97	11,900
11 Oct 2023	18.58	19.20	18.58	18.96	18.96	6,500
10 Oct 2023	18.99	19.07	18.46	19.07	19.07	9,600
09 Oct 2023	18.24	18.99	18.24	18.88	18.88	6,500
06 Oct 2023	18.70	18.92	18.45	18.88	18.88	12,000
05 Oct 2023	18.00	18.99	18.00	18.68	18.68	11,500
04 Oct 2023	18.20	18.48	18.20	18.21	18.21	8,500
03 Oct 2023	18.76	19.00	18.51	18.76	18.76	8,800
02 Oct 2023	18.01	19.03	18.01	18.74	18.74	8,700
29 Sept 2023	18.90	18.99	18.67	18.99	18.99	5,600
28 Sept 2023	18.68	18.98	18.46	18.60	18.60	10,000
27 Sept 2023	18.52	18.76	18.52	18.53	18.53	8,000
26 Sept 2023	18.76	18.99	18.52	18.99	18.99	6,700
25 Sept 2023	18.04	18.65	18.04	18.64	18.64	13,300
22 Sept 2023	18.30	18.69	18.30	18.30	18.30	21,500
21 Sept 2023	18.25	18.30	18.11	18.11	18.11	8,400
20 Sept 2023	18.55	18.62	18.54	18.55	18.55	5,800
19 Sept 2023	18.49	18.88	18.49	18.62	18.62	11,000
18 Sept 2023	18.23	18.71	18.23	18.55	18.55	11,600
15 Sept 2023	18.61	18.93	18.35	18.75	18.75	10,800
14 Sept 2023	18.31	18.96	18.13	18.61	18.61	7,400
13 Sept 2023	18.01	18.49	18.01	18.31	18.31	7,300
12 Sept 2023	18.42	18.42	18.01	18.22	18.22	7,900
11 Sept 2023	18.63	18.96	18.31	18.36	18.36	15,700
08 Sept 2023	17.65	18.74	17.65	18.68	18.68	9,500
07 Sept 2023	18.26	18.95	18.26	18.45	18.45	12,000
06 Sept 2023	18.63	18.63	18.26	18.38	18.38	12,200
05 Sept 2023	18.51	18.99	18.40	18.46	18.46	11,600
01 Sept 2023	18.40	18.70	18.40	18.55	18.55	8,000
31 Aug 2023	18.66	19.02	18.10	18.38	18.38	5,400
30 Aug 2023	18.23	18.89	17.95	18.45	18.45	11,900
29 Aug 2023	17.90	18.58	17.90	18.46	18.46	24,100
28 Aug 2023	18.01	18.94	18.01	18.36	18.36	18,200
25 Aug 2023	18.77	18.77	17.70	17.71	17.71	5,700
24 Aug 2023	18.22	18.22	17.76	18.11	18.11	9,800
23 Aug 2023	18.16	18.69	17.64	18.21	18.21	7,300
22 Aug 2023	17.99	18.07	17.55	17.88	17.88	78,900
21 Aug 2023	17.46	18.10	17.46	17.94	17.94	40,400
18 Aug 2023	17.53	18.47	17.53	17.90	17.90	164,700
17 Aug 2023	17.65	18.18	17.65	18.05	18.05	15,300
16 Aug 2023	18.68	18.68	18.10	18.21	18.21	11,500
15 Aug 2023	17.70	18.66	17.70	18.17	18.17	11,000
15 Aug 2023	0.596 Dividend
14 Aug 2023	18.80	19.34	18.80	19.20	18.60	18,800
11 Aug 2023	19.89	19.89	19.35	19.45	18.85	20,000
10 Aug 2023	19.06	19.94	19.06	19.68	19.07	5,100
09 Aug 2023	19.43	19.75	19.31	19.75	19.14	9,000
08 Aug 2023	19.54	19.65	19.20	19.20	18.60	9,100
07 Aug 2023	19.47	20.02	19.39	19.72	19.11	6,500
04 Aug 2023	19.42	19.42	19.18	19.22	18.62	5,600
03 Aug 2023	19.66	19.95	19.38	19.56	18.95	12,500
02 Aug 2023	20.14	20.14	19.02	19.51	18.90	12,900
01 Aug 2023	19.95	20.44	19.25	19.86	19.24	7,300
31 Jul 2023	19.67	20.07	19.34	20.06	19.44	5,300
28 Jul 2023	19.23	19.99	19.23	19.99	19.37	9,300
27 Jul 2023	19.70	19.93	19.47	19.52	18.91	13,300
26 Jul 2023	19.48	19.83	18.65	19.35	18.75	7,700
25 Jul 2023	19.00	19.68	18.54	19.01	18.42	9,300
24 Jul 2023	18.94	19.44	18.68	18.88	18.29	4,400
21 Jul 2023	18.42	19.59	18.42	18.96	18.37	11,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,554.47+40.75(+0.54%)

Bitcoin USD43,707.36-142.59(-0.33%)

CMC Crypto 200914.81+18.10(+2.02%)

Oversea-Chinese Banking Corporation Limited (OVCHY)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,554.47
+40.75(+0.54%)

Bitcoin USD
43,707.36
-142.59(-0.33%)

CMC Crypto 200
914.81
+18.10(+2.02%)