Skip to main content
Oversea-Chinese Banking Corporation Limited (SGX:O39)
Singapore flag Singapore · Delayed Price · Currency is SGD
18.92
-0.03 (-0.16%)
At close: Dec 5, 2025

SGX:O39 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.9618.9618.7818.9218.92-0.16%2,935,300
Dec 4, 202519.0019.0018.9218.9518.95-3,416,500
Dec 3, 202518.9018.9718.8618.9518.950.96%5,263,500
Dec 2, 202518.8018.8318.6718.7718.770.37%5,214,500
Dec 1, 202518.5918.7218.5518.7018.701.08%4,935,200
Nov 28, 202518.4018.6218.3618.5018.501.26%6,477,700
Nov 27, 202518.3318.4218.2618.2718.270.22%5,366,000
Nov 26, 202518.3018.3818.2118.2318.230.61%6,661,500
Nov 25, 202518.1818.1918.0818.1218.120.22%2,786,700
Nov 24, 202518.1518.1518.0018.0818.080.06%10,253,100
Nov 21, 202518.2218.2218.0218.0718.07-1.04%6,075,800
Nov 20, 202518.2818.3118.1818.2618.260.55%4,914,300
Nov 19, 202518.3018.3118.1418.1618.16-0.49%5,212,800
Nov 18, 202518.3518.4918.2318.2518.25-0.76%6,436,500
Nov 17, 202518.4418.5418.3818.3918.39-0.70%3,573,800
Nov 14, 202518.3018.5718.3018.5218.52-0.75%6,385,700
Nov 13, 202518.7318.8018.5918.6618.66-0.27%6,132,500
Nov 12, 202518.5518.7718.4918.7118.710.86%8,637,600
Nov 11, 202518.2018.5518.1918.5518.551.98%10,423,300
Nov 10, 202517.8418.1917.8318.1918.192.31%12,349,850
Nov 7, 202517.8017.9417.6317.7817.783.43%22,745,070
Nov 6, 202517.0817.3517.0817.1917.190.76%12,872,100
Nov 5, 202516.8817.0616.7517.0617.060.18%7,034,600
Nov 4, 202517.0717.0916.9817.0317.03-0.23%3,990,100
Nov 3, 202517.1217.1216.9817.0717.070.23%2,520,800
Oct 31, 202517.0717.1516.9817.0317.03-0.06%4,026,896
Oct 30, 202516.9017.1516.9017.0417.041.13%10,018,300
Oct 29, 202516.8816.8916.7916.8516.85-0.30%3,518,000
Oct 28, 202516.8217.0016.8216.9016.900.30%6,277,500
Oct 27, 202516.8016.8716.7816.8516.850.48%2,908,500
Oct 24, 202516.8016.8516.7416.7716.77-0.18%3,316,500
Oct 23, 202516.8116.8216.7216.8016.80-0.12%2,254,100
Oct 22, 202516.8316.8316.6516.8216.82-0.06%3,822,617
Oct 21, 202516.8116.8516.7616.8316.830.60%4,291,000
Oct 17, 202516.7716.7716.6216.7316.73-0.48%4,591,200
Oct 16, 202516.8016.8416.7216.8116.81-0.06%3,849,400
Oct 15, 202516.8316.8816.7516.8216.820.24%3,626,500
Oct 14, 202516.7716.8616.7016.7816.780.06%5,608,100
Oct 13, 202516.8216.8216.6716.7716.77-0.65%4,816,800
Oct 10, 202516.7916.9116.7916.8816.880.12%2,886,900
Oct 9, 202516.9016.9116.7816.8616.86-0.35%3,237,500
Oct 8, 202516.9016.9216.8516.9216.920.06%2,531,900
Oct 7, 202516.8416.9416.8316.9116.910.42%4,857,700
Oct 6, 202516.8316.8616.7816.8416.840.06%2,542,200
Oct 3, 202516.7616.8316.6316.8316.830.42%5,484,090
Oct 2, 202516.5116.8216.4516.7616.761.51%8,727,600
Oct 1, 202516.4416.5716.4416.5116.510.43%4,005,200
Sep 30, 202516.3816.4616.3716.4416.440.61%5,393,600
Sep 29, 202516.3216.4016.3116.3416.340.55%6,008,300
Sep 26, 202516.2416.3316.1916.2516.25-0.06%4,799,700