OTC Markets OTCPK - Delayed Quote USD

Oversea-Chinese Banking Corporation Limited (OVCHY)

Compare
25.08
+0.29
+(1.17%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 24.78 25.36 24.76 25.08 25.08 9,600
Jan 8, 2025 25.81 26.64 25.46 25.58 25.58 20,200
Jan 7, 2025 24.89 25.72 24.53 24.53 24.53 15,000
Jan 6, 2025 25.41 25.90 24.19 24.90 24.90 12,900
Jan 3, 2025 24.21 25.06 23.62 24.17 24.17 18,900
Jan 2, 2025 24.19 24.83 23.59 24.01 24.01 9,100
Dec 31, 2024 24.72 25.40 24.28 24.52 24.52 29,700
Dec 30, 2024 24.70 25.50 23.88 24.54 24.54 21,200
Dec 27, 2024 24.44 25.22 24.23 24.71 24.71 19,200
Dec 26, 2024 25.22 25.22 24.16 24.16 24.16 13,400
Dec 24, 2024 25.23 25.23 23.55 25.23 25.23 2,300
Dec 23, 2024 23.41 24.40 23.41 24.00 24.00 20,500
Dec 20, 2024 23.19 24.71 23.19 24.17 24.17 33,200
Dec 19, 2024 24.73 25.50 24.12 25.49 25.49 8,700
Dec 18, 2024 25.89 25.89 24.33 24.43 24.43 13,200
Dec 17, 2024 25.08 26.03 24.90 24.90 24.90 33,700
Dec 16, 2024 24.22 25.99 24.22 25.08 25.08 8,900
Dec 13, 2024 24.86 25.26 24.71 24.74 24.74 8,500
Dec 12, 2024 25.29 25.93 24.86 25.13 25.13 12,000
Dec 11, 2024 25.69 25.69 23.95 24.72 24.72 16,700
Dec 10, 2024 24.58 25.00 24.25 24.79 24.79 11,900
Dec 9, 2024 24.78 25.54 24.50 24.60 24.60 7,700
Dec 6, 2024 24.45 25.30 24.31 24.45 24.45 8,400
Dec 5, 2024 24.50 24.91 24.35 24.35 24.35 14,500
Dec 4, 2024 23.70 25.10 23.70 24.21 24.21 3,700
Dec 3, 2024 24.07 24.99 23.64 23.64 23.64 13,500
Dec 2, 2024 24.09 25.00 23.54 24.51 24.51 14,300
Nov 29, 2024 24.45 25.23 23.61 23.68 23.68 5,500
Nov 27, 2024 24.12 24.86 23.59 23.91 23.91 7,600
Nov 26, 2024 23.98 24.25 23.12 23.71 23.71 8,800
Nov 25, 2024 24.52 24.97 23.17 24.14 24.14 12,400
Nov 22, 2024 24.55 24.95 24.21 24.24 24.24 25,500
Nov 21, 2024 24.66 25.00 24.44 24.50 24.50 11,000
Nov 20, 2024 24.70 24.90 23.91 24.42 24.42 7,600
Nov 19, 2024 24.46 24.74 24.39 24.74 24.74 7,000
Nov 18, 2024 24.67 25.00 23.74 24.36 24.36 6,400
Nov 15, 2024 24.67 25.32 24.34 24.67 24.67 9,600
Nov 14, 2024 24.64 25.37 23.91 24.67 24.67 6,900
Nov 13, 2024 23.41 25.16 23.41 24.07 24.07 8,500
Nov 12, 2024 24.28 24.28 24.20 24.24 24.24 40,500
Nov 11, 2024 25.43 25.43 24.25 24.39 24.39 26,500
Nov 8, 2024 23.90 24.85 23.62 24.34 24.34 7,800
Nov 7, 2024 24.86 24.86 23.90 23.93 23.93 17,700
Nov 6, 2024 23.78 23.78 22.67 22.68 22.68 5,600
Nov 5, 2024 22.40 23.64 22.40 22.93 22.93 5,100
Nov 4, 2024 22.92 22.99 22.60 22.66 22.66 7,000
Nov 1, 2024 22.75 22.98 22.54 22.80 22.80 9,100
Oct 31, 2024 23.17 23.76 22.05 22.05 22.05 2,800
Oct 30, 2024 22.99 23.86 22.35 22.88 22.88 8,000
Oct 29, 2024 22.96 23.20 22.96 23.14 23.14 7,000
Oct 28, 2024 23.13 23.58 22.83 22.83 22.83 11,100
Oct 25, 2024 22.37 24.07 22.37 23.10 23.10 6,500
Oct 24, 2024 23.00 23.30 22.50 22.50 22.50 5,900
Oct 23, 2024 23.30 24.18 22.42 22.42 22.42 4,400
Oct 22, 2024 23.40 23.45 23.00 23.16 23.16 5,700
Oct 21, 2024 22.99 23.17 22.82 23.07 23.07 7,600
Oct 18, 2024 23.12 23.25 22.72 23.13 23.13 4,500
Oct 17, 2024 23.55 23.55 22.96 23.06 23.06 6,300
Oct 16, 2024 23.47 23.94 23.00 23.61 23.61 6,100
Oct 15, 2024 23.09 23.98 23.09 23.46 23.46 5,200
Oct 14, 2024 23.26 23.27 22.40 23.09 23.09 4,100
Oct 11, 2024 22.07 23.84 22.07 23.03 23.03 5,800
Oct 10, 2024 22.61 23.33 22.61 22.86 22.86 2,500
Oct 9, 2024 23.39 23.95 22.83 22.83 22.83 3,500
Oct 8, 2024 22.12 23.75 22.12 22.79 22.79 46,500
Oct 7, 2024 23.08 23.67 22.84 23.50 23.50 28,100
Oct 4, 2024 22.70 23.07 22.60 22.78 22.78 3,400
Oct 3, 2024 23.10 23.70 22.92 22.94 22.94 2,200
Oct 2, 2024 23.14 23.58 22.99 23.03 23.03 12,000
Oct 1, 2024 23.75 23.75 22.75 22.75 22.75 3,600
Sep 30, 2024 23.41 24.26 23.41 23.80 23.80 2,300
Sep 27, 2024 23.41 24.47 23.41 23.57 23.57 6,400
Sep 26, 2024 23.69 24.54 23.68 23.70 23.70 3,000
Sep 25, 2024 23.78 24.59 22.96 23.33 23.33 3,400
Sep 24, 2024 24.37 25.07 23.72 24.04 24.04 6,300
Sep 23, 2024 24.21 24.92 23.65 23.65 23.65 3,300
Sep 20, 2024 23.94 24.76 23.80 23.91 23.91 3,600
Sep 19, 2024 23.62 23.96 23.62 23.88 23.88 10,200
Sep 18, 2024 23.70 23.74 23.64 23.74 23.74 2,200
Sep 17, 2024 23.27 23.50 23.27 23.45 23.45 11,100
Sep 16, 2024 23.80 24.31 23.02 23.43 23.43 5,100
Sep 13, 2024 23.54 23.61 23.47 23.61 23.61 3,400
Sep 12, 2024 23.40 24.23 23.21 24.23 24.23 2,700
Sep 11, 2024 23.22 23.32 22.82 23.14 23.14 47,900
Sep 10, 2024 24.06 24.06 23.07 23.11 23.11 25,800
Sep 9, 2024 23.05 23.80 22.57 23.26 23.26 6,100
Sep 6, 2024 22.46 22.88 21.90 22.32 22.32 6,500
Sep 5, 2024 22.71 22.75 22.40 22.59 22.59 6,800
Sep 4, 2024 22.41 23.07 21.75 22.36 22.36 7,000
Sep 3, 2024 23.44 23.44 21.97 22.22 22.22 5,900
Aug 30, 2024 21.62 22.39 21.62 22.18 22.18 7,000
Aug 29, 2024 22.13 23.05 21.60 22.03 22.03 5,200
Aug 28, 2024 21.80 21.95 21.80 21.94 21.94 8,900
Aug 27, 2024 22.43 22.99 21.63 22.10 22.10 6,900
Aug 26, 2024 22.24 22.24 21.48 21.48 21.48 4,700
Aug 23, 2024 22.03 22.72 21.84 22.06 22.06 7,600
Aug 22, 2024 21.87 22.68 21.64 21.64 21.64 7,800
Aug 21, 2024 21.17 21.92 21.17 21.60 21.60 4,600
Aug 20, 2024 21.18 21.98 21.18 21.83 21.83 73,400
Aug 19, 2024 23.55 23.55 20.95 21.72 21.72 13,400
Aug 16, 2024 21.72 22.22 21.67 21.73 21.73 18,200
Aug 15, 2024 21.34 21.72 20.67 21.25 21.25 5,100
Aug 14, 2024 20.43 21.51 20.43 21.51 21.51 3,400
Aug 13, 2024 0.66 Dividend
Aug 13, 2024 21.72 21.72 20.69 21.21 21.21 6,200
Aug 12, 2024 22.33 22.33 21.07 21.30 20.64 6,000
Aug 9, 2024 21.66 21.70 21.04 21.44 20.77 8,000
Aug 8, 2024 21.68 21.74 21.15 21.47 20.80 4,900
Aug 7, 2024 21.08 22.02 21.02 22.01 21.32 15,900
Aug 6, 2024 20.65 21.72 20.15 21.01 20.36 19,700
Aug 5, 2024 21.54 21.54 20.45 21.26 20.60 10,800
Aug 2, 2024 21.31 22.75 21.31 22.13 21.44 5,800
Aug 1, 2024 22.19 22.80 21.56 21.90 21.22 6,800
Jul 31, 2024 22.02 22.22 21.92 22.12 21.43 2,400
Jul 30, 2024 22.01 22.20 21.78 22.02 21.33 3,000
Jul 29, 2024 21.40 22.61 21.39 21.90 21.22 12,900
Jul 26, 2024 21.32 22.53 21.32 21.94 21.26 3,300
Jul 25, 2024 21.56 22.69 21.56 22.13 21.44 6,000
Jul 24, 2024 22.33 23.08 22.00 22.54 21.84 3,800
Jul 23, 2024 22.83 23.15 22.41 22.59 21.89 6,000
Jul 22, 2024 23.05 23.05 22.26 22.34 21.64 5,100
Jul 19, 2024 22.30 23.14 22.30 23.14 22.42 12,700
Jul 18, 2024 22.33 22.35 22.25 22.33 21.63 4,600
Jul 17, 2024 22.45 22.53 22.33 22.33 21.63 2,400
Jul 16, 2024 22.29 22.53 22.29 22.53 21.83 5,500
Jul 15, 2024 22.04 22.68 22.04 22.67 21.96 9,200
Jul 12, 2024 21.91 23.32 21.91 22.79 22.08 4,100
Jul 11, 2024 22.83 22.84 22.31 22.33 21.63 15,700
Jul 10, 2024 22.54 23.16 22.05 22.62 21.91 3,100
Jul 9, 2024 21.89 22.46 21.89 22.46 21.76 6,200
Jul 8, 2024 22.49 22.86 22.05 22.86 22.15 2,900
Jul 5, 2024 22.17 22.31 21.59 21.70 21.02 21,500
Jul 3, 2024 22.28 22.72 21.51 22.00 21.31 5,400
Jul 2, 2024 21.79 21.85 21.27 21.83 21.15 36,300
Jul 1, 2024 21.41 22.01 20.83 21.20 20.54 4,400
Jun 28, 2024 21.20 21.20 20.79 21.12 20.46 13,500
Jun 27, 2024 21.14 21.63 20.82 21.25 20.59 3,500
Jun 26, 2024 21.26 21.43 20.81 20.81 20.16 20,100
Jun 25, 2024 20.78 21.39 20.78 20.80 20.15 9,400
Jun 24, 2024 20.80 21.16 20.80 21.12 20.46 7,700
Jun 21, 2024 21.09 21.43 20.57 20.79 20.14 7,900
Jun 20, 2024 20.55 21.43 20.50 20.50 19.86 4,800
Jun 18, 2024 20.49 21.18 20.49 21.00 20.35 5,300
Jun 17, 2024 20.87 20.98 20.78 20.88 20.23 6,800
Jun 14, 2024 20.67 21.39 20.67 20.79 20.14 5,700
Jun 13, 2024 20.65 21.20 20.65 20.67 20.03 3,700
Jun 12, 2024 20.71 21.70 20.71 21.09 20.43 5,500
Jun 11, 2024 20.83 21.49 20.62 20.78 20.13 7,600
Jun 10, 2024 20.94 21.08 20.87 20.98 20.33 14,400
Jun 7, 2024 20.95 21.14 20.68 21.04 20.38 5,500
Jun 6, 2024 21.00 21.27 21.00 21.27 20.61 5,900
Jun 5, 2024 20.61 21.83 20.61 21.15 20.49 15,900
Jun 4, 2024 21.36 21.78 21.17 21.69 21.01 13,200
Jun 3, 2024 21.17 22.11 20.91 21.49 20.82 9,400
May 31, 2024 22.04 22.04 21.36 21.36 20.69 4,000
May 30, 2024 20.55 21.80 20.55 21.24 20.58 9,800
May 29, 2024 21.31 21.91 20.78 20.78 20.13 3,900
May 28, 2024 21.13 21.50 21.13 21.17 20.51 4,600
May 24, 2024 21.47 22.02 21.11 21.12 20.46 3,400
May 23, 2024 20.83 22.10 20.83 21.44 20.77 8,100
May 22, 2024 21.46 21.88 21.17 21.17 20.51 6,700
May 21, 2024 21.34 21.87 21.32 21.51 20.84 3,800
May 20, 2024 21.41 21.51 20.78 21.32 20.66 14,500
May 17, 2024 21.49 21.50 21.22 21.47 20.80 5,500
May 16, 2024 21.25 21.77 20.73 21.21 20.55 6,000
May 15, 2024 21.31 21.74 21.30 21.32 20.66 6,600
May 14, 2024 20.72 21.62 20.72 21.28 20.62 3,900
May 13, 2024 20.73 21.20 20.73 21.03 20.37 8,300
May 10, 2024 20.10 21.38 20.08 20.72 20.07 8,500
May 9, 2024 20.06 21.00 20.06 20.49 19.85 19,200
May 8, 2024 0.62 Dividend
May 8, 2024 20.70 20.70 19.96 20.34 19.71 4,400
May 7, 2024 21.62 21.62 20.63 20.64 19.39 6,700
May 6, 2024 21.25 21.66 21.18 21.38 20.09 10,200
May 3, 2024 21.24 21.68 20.89 21.29 20.00 5,900
May 2, 2024 21.02 21.53 21.01 21.20 19.92 3,100
May 1, 2024 20.90 20.96 20.75 20.96 19.69 2,700
Apr 30, 2024 21.45 21.45 20.68 20.68 19.43 8,700
Apr 29, 2024 20.93 21.41 20.71 21.41 20.12 14,600
Apr 26, 2024 21.13 21.47 20.85 20.93 19.66 11,800
Apr 25, 2024 20.99 21.12 20.55 21.10 19.82 55,100
Apr 24, 2024 20.12 20.74 20.12 20.66 19.41 5,000
Apr 23, 2024 20.64 20.71 20.60 20.67 19.42 3,300
Apr 22, 2024 20.21 20.50 20.21 20.42 19.19 9,000
Apr 19, 2024 20.50 20.63 20.12 20.12 18.90 43,400
Apr 18, 2024 19.91 20.36 19.91 20.18 18.96 7,500
Apr 17, 2024 19.80 19.96 19.72 19.93 18.72 6,100
Apr 16, 2024 19.83 20.21 19.76 20.03 18.82 13,000
Apr 15, 2024 19.63 20.15 19.63 19.83 18.63 5,100
Apr 12, 2024 20.09 20.18 19.72 19.88 18.68 2,100
Apr 11, 2024 19.81 20.49 19.81 20.28 19.05 10,800
Apr 10, 2024 21.00 21.00 19.87 20.27 19.04 6,300
Apr 9, 2024 20.04 20.49 20.04 20.43 19.19 6,200
Apr 8, 2024 20.01 20.98 20.01 20.51 19.27 2,900
Apr 5, 2024 20.17 20.48 20.17 20.38 19.15 10,100
Apr 4, 2024 19.85 20.96 19.85 20.19 18.97 7,100
Apr 3, 2024 20.17 20.65 19.63 20.11 18.89 8,200
Apr 2, 2024 20.96 20.96 19.54 19.97 18.76 8,300
Apr 1, 2024 19.51 20.45 19.51 20.09 18.88 10,100
Mar 28, 2024 20.05 20.64 19.91 19.99 18.78 18,700
Mar 27, 2024 19.88 20.79 19.88 20.33 19.10 8,400
Mar 26, 2024 21.00 21.00 20.10 20.33 19.10 5,700
Mar 25, 2024 20.40 20.70 20.22 20.43 19.19 15,400
Mar 22, 2024 19.51 20.25 19.51 19.98 18.77 15,500
Mar 21, 2024 19.57 20.25 19.57 20.20 18.98 6,600
Mar 20, 2024 19.50 20.25 19.50 19.83 18.63 6,100
Mar 19, 2024 19.92 20.44 19.43 19.89 18.69 12,900
Mar 18, 2024 20.55 20.55 19.36 19.90 18.70 12,100
Mar 15, 2024 20.11 20.54 19.84 19.84 18.64 17,700
Mar 14, 2024 20.16 20.49 19.67 19.81 18.61 41,500
Mar 13, 2024 19.70 19.88 19.41 19.88 18.68 6,700
Mar 12, 2024 19.66 20.15 19.25 19.60 18.41 10,100
Mar 11, 2024 20.16 20.16 19.57 19.72 18.53 8,800
Mar 8, 2024 19.17 20.00 19.17 19.64 18.45 6,300
Mar 7, 2024 19.57 20.13 19.00 19.61 18.42 7,300
Mar 6, 2024 19.08 20.23 19.08 19.13 17.97 4,200
Mar 5, 2024 18.79 19.45 18.79 19.34 18.17 8,600
Mar 4, 2024 18.95 19.98 18.95 19.37 18.20 8,000
Mar 1, 2024 18.69 19.82 18.69 18.84 17.70 4,700
Feb 29, 2024 18.73 19.79 18.73 19.19 18.03 6,800
Feb 28, 2024 18.67 19.65 18.67 19.35 18.18 4,600
Feb 27, 2024 19.82 20.32 19.21 19.35 18.18 5,700
Feb 26, 2024 19.92 19.92 19.78 19.82 18.62 4,000
Feb 23, 2024 19.30 19.86 19.30 19.81 18.61 3,600
Feb 22, 2024 20.05 20.07 19.91 19.92 18.72 2,600
Feb 21, 2024 19.93 19.93 19.42 19.82 18.62 5,600
Feb 20, 2024 19.28 20.26 19.28 19.85 18.65 7,700
Feb 16, 2024 19.32 19.89 19.32 19.72 18.53 9,100
Feb 15, 2024 19.32 19.49 19.32 19.32 18.15 7,900
Feb 14, 2024 19.20 19.69 18.71 19.13 17.97 13,600
Feb 13, 2024 18.61 19.09 18.61 18.99 17.84 33,600
Feb 12, 2024 19.19 19.30 19.19 19.21 18.05 7,700
Feb 9, 2024 19.40 19.40 18.67 19.19 18.03 45,300
Feb 8, 2024 19.77 19.77 18.78 19.10 17.95 72,800
Feb 7, 2024 19.31 19.78 18.73 19.31 18.14 13,700
Feb 6, 2024 19.29 19.48 18.86 18.92 17.78 9,700
Feb 5, 2024 19.14 19.60 18.50 18.98 17.83 16,800
Feb 2, 2024 19.01 19.35 18.78 19.23 18.07 8,000
Feb 1, 2024 19.80 19.80 18.99 19.00 17.85 6,800
Jan 31, 2024 19.45 19.84 19.45 19.84 18.64 3,300
Jan 30, 2024 19.27 19.65 19.01 19.05 17.90 7,500
Jan 29, 2024 19.20 19.29 18.54 19.00 17.85 5,100
Jan 26, 2024 19.38 19.95 18.79 19.23 18.07 3,900
Jan 25, 2024 18.59 19.45 18.59 19.13 17.97 5,100
Jan 24, 2024 19.42 19.69 19.15 19.47 18.29 7,100
Jan 23, 2024 18.66 19.63 18.66 19.15 17.99 6,800
Jan 22, 2024 18.54 19.47 18.54 18.93 17.79 7,200
Jan 19, 2024 18.81 19.21 18.81 19.18 18.02 5,900
Jan 18, 2024 19.22 19.62 18.59 18.98 17.83 10,500
Jan 17, 2024 18.92 18.98 18.85 18.85 17.71 14,300
Jan 16, 2024 18.89 19.29 18.89 19.01 17.86 13,100
Jan 12, 2024 19.31 19.48 19.14 19.31 18.14 14,000
Jan 11, 2024 19.15 19.63 18.73 18.87 17.73 8,400

Related Tickers

UOVEY United Overseas Bank Limited
53.58
-0.11%
 
QCRH QCR Holdings, Inc.
76.59
-3.62%
 
SKCBY Shinkin Central Bank
7.06
0.00%
 
DBSDY DBS Group Holdings Ltd
128.24
+0.22%
 
SVKEF Skandinaviska Enskilda Banken AB (publ)
13.76
0.00%
 
FSRL First Reliance Bancshares, Inc.
9.70
0.00%
 
PNBN.JK PT Bank Pan Indonesia Tbk
1,830.00
-0.54%
 
PROV Provident Financial Holdings, Inc.
15.01
-5.24%
 
FSBW FS Bancorp, Inc.
38.52
-4.25%
 
FCCO First Community Corporation
22.40
-2.74%