Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oneconnect Financial Technology Ltd America (NY: OCFT )

2.326 +0.156 (+7.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 2.500 2.502 2.350 2.430 12,611 -0.07(-2.80%)
Jan 30, 2024 2.610 2.610 2.490 2.500 16,256 -0.11(-4.21%)
Jan 29, 2024 2.550 2.650 2.540 2.610 20,480 +0.01(+0.38%)
Jan 26, 2024 2.600 2.690 2.570 2.600 19,544 -0.05(-1.89%)
Jan 25, 2024 2.650 2.740 2.600 2.650 35,218 +0.00(+0.00%)
Jan 24, 2024 2.780 2.860 2.650 2.650 21,186 -0.05(-1.85%)
Jan 23, 2024 2.750 2.750 2.660 2.700 19,014 +0.10(+3.85%)
Jan 22, 2024 2.680 2.780 2.553 2.600 31,242 -0.15(-5.28%)
Jan 19, 2024 2.690 2.755 2.680 2.745 12,928 +0.06(+2.43%)
Jan 18, 2024 2.640 2.730 2.640 2.680 25,114 +0.04(+1.52%)
Jan 17, 2024 2.780 2.836 2.590 2.640 23,077 -0.15(-5.38%)
Jan 16, 2024 2.900 2.930 2.700 2.790 15,637 -0.10(-3.46%)
Jan 12, 2024 2.820 2.993 2.800 2.890 13,931 +0.04(+1.40%)
Jan 11, 2024 2.900 2.900 2.750 2.850 7,795 -0.04(-1.38%)
Jan 10, 2024 2.960 2.960 2.800 2.890 12,310 +0.00(+0.00%)
Jan 09, 2024 3.000 3.080 2.860 2.890 46,857 -0.12(-3.99%)
Jan 08, 2024 3.040 3.164 3.000 3.010 27,616 -0.01(-0.33%)
Jan 05, 2024 3.040 3.100 3.000 3.020 25,579 +0.02(+0.67%)
Jan 04, 2024 3.080 3.080 3.000 3.000 17,396 -0.05(-1.64%)
Jan 03, 2024 3.050 3.190 3.000 3.050 7,566 +0.04(+1.33%)
Jan 02, 2024 3.220 3.270 3.000 3.010 30,765 -0.22(-6.81%)
Dec 29, 2023 3.110 3.230 3.110 3.230 25,645 +0.08(+2.54%)
Dec 28, 2023 3.050 3.200 3.020 3.150 26,790 +0.09(+2.94%)
Dec 27, 2023 2.950 3.080 2.900 3.060 14,345 +0.13(+4.44%)
Dec 26, 2023 3.020 3.200 2.880 2.930 39,620 -0.04(-1.35%)
Dec 22, 2023 2.800 3.130 2.800 2.970 32,412 +0.11(+3.85%)
Dec 21, 2023 2.700 3.000 2.700 2.860 51,931 +0.14(+5.15%)
Dec 20, 2023 2.760 2.840 2.690 2.720 21,251 -0.04(-1.45%)
Dec 19, 2023 2.700 2.820 2.670 2.760 18,216 +0.08(+2.99%)
Dec 18, 2023 2.790 2.850 2.650 2.680 19,268 -0.20(-6.94%)
Dec 15, 2023 2.810 2.900 2.730 2.880 32,273 +0.03(+1.05%)
Dec 14, 2023 2.780 2.950 2.780 2.850 24,873 +0.00(+0.00%)
Dec 13, 2023 2.880 2.950 2.730 2.850 32,249 -0.12(-4.04%)
Dec 12, 2023 3.000 3.150 2.880 2.970 13,966 -0.07(-2.30%)
Dec 11, 2023 3.130 3.160 2.970 3.040 20,608 -0.06(-1.94%)
Dec 08, 2023 3.150 3.210 3.100 3.100 10,480 -0.04(-1.27%)
Dec 07, 2023 3.120 3.240 3.120 3.140 13,747 -0.13(-3.98%)
Dec 06, 2023 3.080 3.270 3.080 3.270 24,612 +0.12(+3.65%)
Dec 05, 2023 3.100 3.245 3.100 3.155 14,856 +0.02(+0.80%)
Dec 04, 2023 3.120 3.245 3.120 3.130 13,890 -0.07(-2.19%)
Dec 01, 2023 3.150 3.241 3.140 3.200 10,172 +0.06(+1.91%)
Nov 30, 2023 3.200 3.240 3.120 3.140 10,335 -0.10(-3.09%)
Nov 29, 2023 3.100 3.250 3.100 3.240 16,931 +0.11(+3.51%)
Nov 28, 2023 3.120 3.220 3.080 3.130 15,603 +0.04(+1.29%)
Nov 27, 2023 3.100 3.250 3.090 3.090 10,286 -0.05(-1.59%)
Nov 24, 2023 3.080 3.250 3.080 3.140 11,788 -0.06(-1.88%)
Nov 22, 2023 3.120 3.203 3.060 3.200 26,150 +0.04(+1.27%)
Nov 21, 2023 3.120 3.250 3.120 3.160 9,576 -0.02(-0.63%)
Nov 20, 2023 3.040 3.200 3.040 3.180 18,135 +0.11(+3.58%)
Nov 17, 2023 3.120 3.180 2.920 3.070 22,455 +0.00(+0.00%)
Nov 16, 2023 3.040 3.100 2.910 3.070 8,701 -0.01(-0.32%)
Nov 15, 2023 3.180 3.250 3.080 3.080 30,918 -0.12(-3.75%)
Nov 14, 2023 3.110 3.325 3.100 3.200 22,121 +0.17(+5.61%)
Nov 13, 2023 3.020 3.215 3.000 3.030 5,969 +0.01(+0.33%)
Nov 10, 2023 3.110 3.145 3.000 3.020 9,799 -0.14(-4.43%)
Nov 09, 2023 3.030 3.190 3.030 3.160 34,004 +0.01(+0.32%)
Nov 08, 2023 3.120 3.190 3.120 3.150 14,520 -0.03(-0.94%)
Nov 07, 2023 2.970 3.190 2.860 3.180 14,926 +0.22(+7.43%)
Nov 06, 2023 2.840 2.960 2.770 2.960 7,833 +0.11(+3.86%)
Nov 03, 2023 2.770 3.010 2.770 2.850 19,034 +0.07(+2.52%)
Nov 02, 2023 2.610 2.800 2.610 2.780 25,584 +0.16(+6.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.