Singapore markets open in 2 hours 20 minutes

Oversea-Chinese Banking Corporation Limited (OVCHY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.67+0.23 (+1.32%)
At close: 03:48PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202217.6617.6717.4817.6717.674,948
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
10 May 202216.7216.9816.7216.7816.4179,000
09 May 202216.3817.3316.3817.0316.6550,100
06 May 202217.2117.2216.9917.1516.7759,600
05 May 202217.4517.7117.2117.5417.1560,500
05 May 20220.417 Dividend
04 May 202217.9718.1817.7018.1817.3741,600
03 May 202217.8417.9717.8117.8817.0886,000
02 May 202217.6817.8417.6817.8017.0053,600
29 Apr 202217.9317.9417.8017.8017.0033,100
28 Apr 202217.1417.2817.0017.2516.4872,600
27 Apr 202217.7017.7016.9817.1416.3788,400
26 Apr 202217.6617.6617.0017.1616.3964,000
25 Apr 202217.4317.5416.9817.5016.7240,400
22 Apr 202217.6117.6417.2417.2416.4724,600
21 Apr 202217.6717.6717.3417.4316.6532,700
20 Apr 202217.6717.8117.6117.6916.9058,100
19 Apr 202217.3017.5917.3017.5916.8059,600
18 Apr 202217.4717.7717.2117.5116.7320,600
14 Apr 202217.6317.7717.5717.5816.7927,200
13 Apr 202217.7717.8017.6417.8017.0057,800
12 Apr 202217.8418.0117.4917.8117.0145,600
11 Apr 202217.7317.7517.6717.7216.9328,900
08 Apr 202217.9117.9317.8017.8317.0322,500
07 Apr 202217.9717.9917.8717.9217.1226,200
06 Apr 202217.9518.0817.8317.9517.1521,300
05 Apr 202218.1818.1817.9218.0417.2374,300
04 Apr 202218.1418.3118.1418.3017.4835,900
01 Apr 202218.1618.2118.1418.2017.3920,900
31 Mar 202218.1818.2418.0618.2017.3924,100
30 Mar 202218.3818.4518.3018.3617.5413,500
29 Mar 202218.3618.4518.3018.4317.6139,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...