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 )

2.050 -0.080 (-3.76%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 23, 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 (%)
Dec 30, 2022 5.240 5.470 5.240 5.310 26,581 -0.11(-2.03%)
Dec 29, 2022 5.190 5.430 5.170 5.420 90,852 +0.30(+5.86%)
Dec 28, 2022 5.500 5.580 5.100 5.120 159,650 -0.43(-7.75%)
Dec 27, 2022 5.580 5.790 5.530 5.550 70,265 -0.09(-1.60%)
Dec 23, 2022 5.760 5.825 5.510 5.640 99,309 -0.26(-4.41%)
Dec 22, 2022 6.060 6.450 5.880 5.900 64,041 -0.56(-8.67%)
Dec 21, 2022 5.740 6.720 5.570 6.460 255,273 +0.86(+15.36%)
Dec 20, 2022 5.590 6.060 5.510 5.600 112,865 -0.03(-0.53%)
Dec 19, 2022 6.000 6.100 5.510 5.630 84,373 -0.39(-6.48%)
Dec 16, 2022 6.180 6.340 6.000 6.020 240,655 -0.13(-2.11%)
Dec 15, 2022 6.990 7.120 5.810 6.150 282,133 -0.92(-13.01%)
Dec 14, 2022 7.150 7.220 7.000 7.070 58,372 -0.15(-2.08%)
Dec 13, 2022 7.980 7.980 7.180 7.220 136,648 -0.33(-4.37%)
Dec 12, 2022 7.450 7.870 6.910 7.550 78,644 -0.05(-0.67%)
Dec 09, 2022 7.400 8.700 7.300 7.601 78,040 +0.07(+0.93%)
Dec 08, 2022 7.156 7.699 7.009 7.531 32,915 +0.42(+5.85%)
Dec 07, 2022 7.171 7.599 7.101 7.115 36,280 -0.48(-6.38%)
Dec 06, 2022 7.400 7.800 7.300 7.600 35,818 -0.00(-0.01%)
Dec 05, 2022 7.713 7.927 7.400 7.601 156,417 +0.35(+4.84%)
Dec 02, 2022 6.600 7.501 6.400 7.250 46,791 +0.65(+9.85%)
Dec 01, 2022 6.027 6.790 6.027 6.600 130,619 +0.37(+5.92%)
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%)
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.