HOSE · OGC · stock
Ocean Group Joint Stock Company (OGC) stock price history
Every HOSE trading session of Ocean Group Joint Stock Company from May 4, 2010 to Nov 13, 2026: 4,115 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OGC adjusted close, 2010 to 2026
- ₫43,580
- All time high, 2010
- ₫4,450
- 52 week high, ₫1,980 low
- 4,115
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
OGC key facts
- Ocean Group Joint Stock Company (OGC) closed at ₫2,280 on Nov 13, 2026 on HOSE.
- OGC's all time high close is ₫43,580, set on Jul 20, 2010; its all time low close is ₫1,120 on Apr 18, 2017.
- OGC's 52 week range is ₫1,980 to ₫4,450.
- OGC returned -40.3% over the year to Nov 13, 2026 and -74.3% over five years.
- Over ten years OGC returned +81%, +6.1% a year compounded.
- OGC's deepest drawdown was -97.4% from Jul 26, 2010 to Apr 18, 2017.
- DataCedar holds 4,115 daily sessions of OGC history from May 4, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
OGC price chart, 2010 to 2026
OGC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.6% |
| 3 months | +2.7% |
| 6 months | -21.9% |
| Year to date | -38.4% |
| 1 year | -40.3% |
| 3 years | -68.3% |
| 5 years | -74.3% |
| 10 years | +81.0% |
| Since May 4, 2010 | -93.3% |
| Compound annual growth, 16.5 years | -15.1% |
OGC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫43,580 on Jul 20, 2010
- All time low close
- ₫1,120 on Apr 18, 2017
- 52 week high
- ₫4,450 on Nov 25, 2025
- 52 week low
- ₫1,980 on Oct 2, 2026
- Deepest drawdown
- -97.4% from Jul 26, 2010 to Apr 18, 2017, not yet recovered
- Best single session
- +7.0% on Apr 29, 2022
- Worst single session
- -14.2% on Nov 17, 2011
- Volatility, 1 year annualised
- 39.1%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2020, +129%
- Worst calendar year
- 2016, -71%
OGC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on May 4, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫3,720 | ₫4,300 | ₫1,980 | ₫2,280 | -38.4% | 89.8M | 214 |
| 2025 | ₫4,270 | ₫5,720 | ₫3,600 | ₫3,700 | -12.9% | 156M | 249 |
| 2024 | ₫7,060 | ₫8,400 | ₫3,500 | ₫4,250 | -39.7% | 92.5M | 250 |
| 2023 | ₫8,590 | ₫10,050 | ₫5,450 | ₫7,050 | -16.1% | 281.6M | 249 |
| 2022 | ₫11,500 | ₫20,500 | ₫5,640 | ₫8,400 | -26.3% | 394.5M | 249 |
| 2021 | ₫8,150 | ₫12,400 | ₫4,820 | ₫11,400 | +42.5% | 279.2M | 248 |
| 2020 | ₫3,490 | ₫8,790 | ₫2,100 | ₫8,000 | +129.2% | 498.1M | 251 |
| 2019 | ₫3,580 | ₫6,260 | ₫3,460 | ₫3,490 | -1.4% | 274.4M | 246 |
| 2018 | ₫2,020 | ₫3,780 | ₫1,700 | ₫3,540 | +75.2% | 691.4M | 248 |
| 2017 | ₫1,250 | ₫3,340 | ₫1,080 | ₫2,020 | +59.1% | 1.1B | 250 |
| 2016 | ₫4,400 | ₫4,600 | ₫1,130 | ₫1,270 | -71.1% | 585.3M | 251 |
| 2015 | ₫7,200 | ₫7,500 | ₫2,200 | ₫4,400 | -38.0% | 1.1B | 248 |
| 2014 | ₫10,900 | ₫14,900 | ₫6,200 | ₫7,100 | -34.3% | 856.2M | 247 |
| 2013 | ₫9,710 | ₫14,940 | ₫7,990 | ₫10,800 | +13.4% | 335.8M | 250 |
| 2012 | ₫7,610 | ₫16,940 | ₫6,570 | ₫9,520 | +25.1% | 288.6M | 250 |
| 2011 | ₫23,600 | ₫24,550 | ₫6,660 | ₫7,610 | -67.4% | 136.2M | 243 |
| 2010 | ₫28,550 | ₫44,050 | ₫19,320 | ₫23,310 | n/a | 240.2M | 172 |
OGC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫2,280 | +3.2% |
| October 2026 | ₫2,210 | +8.3% |
| September 2026 | ₫2,040 | -6.8% |
| August 2026 | ₫2,190 | +2.8% |
| July 2026 | ₫2,130 | -25.8% |
| June 2026 | ₫2,870 | -11.7% |
| May 2026 | ₫3,250 | +8.3% |
| April 2026 | ₫3,000 | -0.3% |
| March 2026 | ₫3,010 | -14.2% |
| February 2026 | ₫3,510 | -7.6% |
| January 2026 | ₫3,800 | +2.7% |
| December 2025 | ₫3,700 | -6.3% |
About the OGC data
Daily bars. 4,115 sessions from May 4, 2010 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 4, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3AOGC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- NTL Tu Liem Urban Development Joint Stock Company
- NVL No Va Land Investment Group Corporation
- NVT Ninh Van Bay Travel Real Estate Joint Stock Company
- OCB Orient Commercial Joint Stock Bank
- OPC OPC Pharmaceutical Joint Stock Company
- ORS Tien Phong Securities Corporation
- PAC Dry Cell and Storage Battery Joint Stock Company
- PAN The PAN Group Joint Stock Company
Common questions
OGC share price history
