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 )

2.045 -0.085 (-3.99%)
Official Closing Price Updated: 4:10 PM 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 (%)
Feb 28, 2020 107.80 109.60 100.10 108.50 119,320 +1.50(+1.40%)
Feb 27, 2020 110.00 112.80 107.00 107.00 40,450 -1.20(-1.11%)
Feb 26, 2020 112.10 115.30 107.10 108.20 47,323 -3.60(-3.22%)
Feb 25, 2020 120.40 123.86 111.20 111.80 54,817 -6.60(-5.57%)
Feb 24, 2020 120.10 124.70 118.40 118.40 64,698 -6.70(-5.36%)
Feb 21, 2020 123.50 127.50 123.10 125.10 26,650 -4.70(-3.62%)
Feb 20, 2020 126.20 130.40 120.80 129.80 44,414 +3.40(+2.69%)
Feb 19, 2020 131.50 133.30 115.10 126.40 120,575 -5.00(-3.81%)
Feb 18, 2020 134.70 141.70 128.10 131.40 49,956 +0.30(+0.23%)
Feb 14, 2020 132.60 135.00 130.00 131.10 20,170 -1.10(-0.83%)
Feb 13, 2020 134.20 136.80 131.30 132.20 23,812 -4.90(-3.57%)
Feb 12, 2020 142.40 144.80 134.20 137.10 51,404 -5.30(-3.72%)
Feb 11, 2020 133.70 149.32 133.70 142.40 56,771 +9.20(+6.91%)
Feb 10, 2020 125.40 134.70 124.10 133.20 45,193 +7.80(+6.22%)
Feb 07, 2020 125.00 125.90 121.00 125.40 31,470 +2.10(+1.70%)
Feb 06, 2020 124.00 130.00 121.80 123.30 20,750 -0.70(-0.56%)
Feb 05, 2020 123.00 128.90 123.00 124.00 33,485 +1.30(+1.06%)
Feb 04, 2020 135.00 136.90 122.10 122.70 46,138 -9.50(-7.19%)
Feb 03, 2020 128.40 134.70 127.30 132.20 26,981 +5.00(+3.93%)
Jan 31, 2020 127.10 129.65 124.20 127.20 19,150 +1.00(+0.79%)
Jan 30, 2020 129.00 130.20 123.20 126.20 27,410 -5.70(-4.32%)
Jan 29, 2020 133.00 138.02 131.10 131.90 16,706 -0.40(-0.30%)
Jan 28, 2020 129.10 136.70 128.10 132.30 12,879 +4.30(+3.36%)
Jan 27, 2020 132.80 132.80 125.40 128.00 31,038 -9.40(-6.84%)
Jan 24, 2020 145.10 147.30 133.50 137.40 43,050 -7.80(-5.37%)
Jan 23, 2020 144.30 148.00 142.20 145.20 38,292 +2.30(+1.61%)
Jan 22, 2020 140.70 155.30 139.60 142.90 135,246 +2.80(+2.00%)
Jan 21, 2020 142.30 142.30 137.50 140.10 32,268 -1.90(-1.34%)
Jan 17, 2020 142.60 144.39 136.00 142.00 47,570 +0.80(+0.57%)
Jan 16, 2020 145.00 145.02 137.70 141.20 51,994 +0.30(+0.21%)
Jan 15, 2020 129.30 140.90 128.50 140.90 74,810 +16.10(+12.90%)
Jan 14, 2020 151.80 152.00 123.00 124.80 148,611 -32.00(-20.41%)
Jan 13, 2020 164.00 166.00 146.30 156.80 101,900 -1.40(-0.88%)
Jan 10, 2020 139.90 158.70 138.00 158.20 79,430 +22.80(+16.84%)
Jan 09, 2020 130.10 142.40 129.85 135.40 82,998 +9.80(+7.80%)
Jan 08, 2020 115.00 128.70 114.00 125.60 54,472 +6.00(+5.02%)
Jan 07, 2020 112.30 128.10 112.00 119.60 138,078 +11.00(+10.13%)
Jan 06, 2020 104.40 111.40 104.40 108.60 48,380 +4.60(+4.42%)
Jan 03, 2020 102.70 105.10 102.70 104.00 8,810 +1.30(+1.27%)
Jan 02, 2020 100.10 104.40 100.10 102.70 20,072 +2.40(+2.39%)
Dec 31, 2019 100.20 101.10 100.00 100.30 9,320 -0.20(-0.20%)
Dec 30, 2019 100.40 101.30 99.40 100.50 22,852 -0.10(-0.10%)
Dec 27, 2019 101.50 101.50 100.00 100.60 25,540 +0.50(+0.50%)
Dec 26, 2019 99.10 100.90 99.10 100.10 91,825 +1.60(+1.62%)
Dec 24, 2019 98.50 99.30 97.50 98.50 41,900 -0.50(-0.51%)
Dec 23, 2019 99.50 99.50 96.90 99.00 36,917 +0.50(+0.51%)
Dec 20, 2019 98.00 101.40 98.00 98.50 29,670 -0.30(-0.30%)
Dec 19, 2019 98.50 100.00 95.00 98.80 89,353 +0.10(+0.10%)
Dec 18, 2019 98.00 100.10 96.00 98.70 54,038 +0.30(+0.30%)
Dec 17, 2019 96.60 100.00 94.30 98.40 101,997 +0.90(+0.92%)
Dec 16, 2019 100.00 100.50 97.50 97.50 91,835 -2.50(-2.50%)
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.