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 (%)
Feb 28, 2023 6.970 7.040 6.800 6.920 57,933 -0.05(-0.72%)
Feb 27, 2023 7.000 7.340 6.920 6.970 30,758 +0.00(+0.00%)
Feb 24, 2023 6.770 7.150 6.770 6.970 43,369 -0.06(-0.85%)
Feb 23, 2023 6.990 7.200 6.950 7.030 41,025 +0.05(+0.72%)
Feb 22, 2023 6.760 7.140 6.760 6.980 30,110 +0.07(+1.01%)
Feb 21, 2023 7.140 7.355 6.750 6.910 93,496 -0.39(-5.34%)
Feb 17, 2023 7.230 7.410 7.170 7.300 35,379 -0.07(-0.95%)
Feb 16, 2023 7.780 7.940 7.370 7.370 46,927 -0.62(-7.76%)
Feb 15, 2023 7.900 8.350 7.810 7.990 119,014 -0.70(-8.06%)
Feb 14, 2023 6.640 8.930 6.565 8.690 710,773 +1.99(+29.70%)
Feb 13, 2023 6.640 6.870 6.495 6.700 37,327 +0.15(+2.29%)
Feb 10, 2023 6.580 6.740 6.540 6.550 37,670 -0.25(-3.68%)
Feb 09, 2023 7.170 7.195 6.600 6.800 49,255 -0.01(-0.15%)
Feb 08, 2023 7.250 7.250 6.760 6.810 20,083 -0.22(-3.13%)
Feb 07, 2023 6.690 7.090 6.670 7.030 26,751 +0.34(+5.08%)
Feb 06, 2023 6.510 6.860 6.500 6.690 65,560 -0.09(-1.33%)
Feb 03, 2023 6.590 7.220 6.590 6.780 62,548 +0.22(+3.35%)
Feb 02, 2023 7.960 7.960 6.490 6.560 506,584 -1.40(-17.59%)
Feb 01, 2023 8.030 8.190 7.760 7.960 39,771 +0.21(+2.71%)
Jan 31, 2023 7.660 7.900 7.600 7.750 20,471 -0.06(-0.77%)
Jan 30, 2023 8.080 8.305 7.730 7.810 61,637 -0.72(-8.44%)
Jan 27, 2023 8.330 8.610 8.170 8.530 27,504 +0.09(+1.07%)
Jan 26, 2023 8.470 8.610 7.700 8.440 85,038 +0.24(+2.93%)
Jan 25, 2023 8.080 8.300 7.915 8.200 16,103 -0.01(-0.12%)
Jan 24, 2023 7.840 8.400 7.840 8.210 26,729 +0.22(+2.75%)
Jan 23, 2023 8.290 8.479 7.930 7.990 50,326 -0.30(-3.62%)
Jan 20, 2023 7.400 8.840 7.300 8.290 193,084 +1.06(+14.66%)
Jan 19, 2023 7.500 7.660 7.130 7.230 81,723 -0.24(-3.21%)
Jan 18, 2023 9.200 9.490 7.410 7.470 150,978 -2.05(-21.53%)
Jan 17, 2023 7.250 9.640 7.250 9.520 388,931 +2.32(+32.22%)
Jan 13, 2023 6.900 7.485 6.840 7.200 50,885 +0.36(+5.26%)
Jan 12, 2023 7.250 7.280 6.760 6.840 42,450 -0.38(-5.26%)
Jan 11, 2023 7.120 7.500 6.950 7.220 64,383 +0.10(+1.40%)
Jan 10, 2023 6.950 7.360 6.860 7.120 27,141 +0.24(+3.49%)
Jan 09, 2023 6.530 7.510 6.530 6.880 88,135 +0.35(+5.36%)
Jan 06, 2023 6.090 6.750 5.920 6.530 65,383 +0.24(+3.82%)
Jan 05, 2023 5.840 6.649 5.704 6.290 101,813 +0.48(+8.26%)
Jan 04, 2023 4.940 6.000 4.870 5.810 135,294 +1.17(+25.22%)
Jan 03, 2023 5.560 5.560 4.500 4.640 469,498 -0.67(-12.62%)
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%)
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.