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 )

2.060 +0.010 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2022 7.100 7.385 6.231 6.231 443,949 -0.79(-11.24%)
Nov 29, 2022 6.700 7.680 6.401 7.020 35,283 +0.62(+9.67%)
Nov 28, 2022 6.384 6.800 6.100 6.401 36,953 +0.20(+3.24%)
Nov 25, 2022 6.184 6.400 6.099 6.200 16,484 -0.11(-1.76%)
Nov 23, 2022 5.916 6.400 5.916 6.311 30,202 +0.43(+7.28%)
Nov 22, 2022 6.800 6.800 5.800 5.883 55,611 -0.77(-11.55%)
Nov 21, 2022 7.543 7.790 6.650 6.651 52,042 -1.15(-14.72%)
Nov 18, 2022 8.399 8.399 7.610 7.799 20,730 -0.31(-3.78%)
Nov 17, 2022 7.840 8.383 7.840 8.105 17,052 -0.05(-0.56%)
Nov 16, 2022 8.649 8.825 8.118 8.151 17,230 -0.67(-7.64%)
Nov 15, 2022 8.400 8.902 8.100 8.825 51,809 +1.01(+12.98%)
Nov 14, 2022 7.700 7.998 7.490 7.811 20,458 +0.23(+3.02%)
Nov 11, 2022 7.400 7.774 7.211 7.582 37,275 +0.50(+7.09%)
Nov 10, 2022 8.000 8.200 6.950 7.080 50,636 -0.52(-6.84%)
Nov 09, 2022 7.701 7.701 7.117 7.600 30,577 +0.10(+1.32%)
Nov 08, 2022 7.800 7.984 7.300 7.501 23,995 -0.50(-6.24%)
Nov 07, 2022 8.800 8.860 7.506 8.000 64,651 -1.13(-12.36%)
Nov 04, 2022 7.300 9.574 7.298 9.128 753,822 +2.86(+45.51%)
Nov 03, 2022 6.090 6.700 5.850 6.273 25,359 +0.19(+3.19%)
Nov 02, 2022 6.499 6.600 5.887 6.079 27,519 -0.14(-2.24%)
Nov 01, 2022 7.000 7.254 6.218 6.218 28,130 -0.14(-2.19%)
Oct 31, 2022 7.006 7.090 6.200 6.357 60,245 -0.81(-11.34%)
Oct 28, 2022 7.500 7.678 7.071 7.170 46,729 -0.63(-8.10%)
Oct 27, 2022 8.800 9.234 7.500 7.802 65,104 -1.24(-13.69%)
Oct 26, 2022 6.598 10.00 6.379 9.040 577,307 +2.84(+45.78%)
Oct 25, 2022 5.100 6.201 5.100 6.201 45,802 +1.09(+21.28%)
Oct 24, 2022 6.100 6.100 4.727 5.113 64,859 -1.13(-18.10%)
Oct 21, 2022 6.179 6.603 6.179 6.243 17,346 -0.06(-0.92%)
Oct 20, 2022 6.500 6.700 6.250 6.301 17,730 +0.05(+0.82%)
Oct 19, 2022 7.095 7.095 6.221 6.250 25,327 -0.75(-10.70%)
Oct 18, 2022 6.899 7.130 6.642 6.999 18,541 +0.30(+4.45%)
Oct 17, 2022 6.700 6.900 6.400 6.701 23,052 +0.03(+0.48%)
Oct 14, 2022 6.800 7.158 6.625 6.669 24,597 -0.13(-1.91%)
Oct 13, 2022 6.900 7.180 6.700 6.799 18,445 -0.21(-3.02%)
Oct 12, 2022 6.920 7.300 6.900 7.011 15,081 +0.04(+0.60%)
Oct 11, 2022 6.903 7.266 6.700 6.969 17,440 -0.16(-2.19%)
Oct 10, 2022 7.000 7.251 6.720 7.125 16,984 +0.12(+1.79%)
Oct 07, 2022 7.999 7.999 6.983 7.000 26,549 -0.73(-9.43%)
Oct 06, 2022 8.200 8.200 7.694 7.729 15,520 -0.46(-5.66%)
Oct 05, 2022 7.200 8.300 7.213 8.193 29,455 +0.88(+11.96%)
Oct 04, 2022 7.096 7.599 7.096 7.318 41,592 +0.32(+4.54%)
Oct 03, 2022 7.399 7.500 6.924 7.000 29,156 -0.22(-3.05%)
Sep 30, 2022 7.400 7.619 7.000 7.220 31,100 -0.38(-4.97%)
Sep 29, 2022 7.600 7.600 7.302 7.598 25,283 -0.39(-4.88%)
Sep 28, 2022 8.000 8.000 7.584 7.988 25,448 +0.16(+1.99%)
Sep 27, 2022 8.000 8.276 7.600 7.832 45,873 -0.27(-3.31%)
Sep 26, 2022 8.500 8.798 7.977 8.100 68,908 -0.40(-4.71%)
Sep 23, 2022 8.600 8.999 8.440 8.500 39,318 -0.35(-3.92%)
Sep 22, 2022 8.900 8.999 8.614 8.847 23,489 -0.15(-1.61%)
Sep 21, 2022 9.320 9.320 8.844 8.992 20,333 -0.24(-2.62%)
Sep 20, 2022 9.400 9.492 9.100 9.234 17,965 -0.10(-1.05%)
Sep 19, 2022 9.740 9.900 9.135 9.332 37,818 -0.67(-6.68%)
Sep 16, 2022 9.500 10.00 9.000 10.00 66,149 +0.41(+4.24%)
Sep 15, 2022 10.10 10.40 9.500 9.593 76,116 -0.41(-4.06%)
Sep 14, 2022 10.40 10.60 9.900 9.999 53,332 -0.30(-2.92%)
Sep 13, 2022 10.20 10.70 10.20 10.30 47,472 -0.20(-1.90%)
Sep 12, 2022 11.30 11.30 10.40 10.50 42,184 -0.70(-6.25%)
Sep 09, 2022 11.30 11.30 10.65 11.20 17,154 +0.20(+1.82%)
Sep 08, 2022 10.20 11.20 10.20 11.00 21,582 +0.70(+6.80%)
Sep 07, 2022 10.50 10.50 10.10 10.30 25,596 -0.10(-0.96%)
Sep 06, 2022 10.80 10.90 10.10 10.40 32,447 -0.70(-6.31%)
Sep 02, 2022 11.00 11.40 10.50 11.10 21,583 +0.00(+0.00%)
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.