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 (%)
Mar 31, 2023 5.410 5.700 5.320 5.320 43,449 -0.13(-2.39%)
Mar 30, 2023 5.300 5.550 5.300 5.450 40,050 +0.14(+2.64%)
Mar 29, 2023 5.170 5.370 5.140 5.310 52,236 +0.14(+2.71%)
Mar 28, 2023 5.200 5.350 5.170 5.170 53,761 +0.06(+1.17%)
Mar 27, 2023 5.500 5.650 5.000 5.110 240,632 -0.70(-12.05%)
Mar 24, 2023 5.850 6.000 5.700 5.810 56,724 -0.15(-2.52%)
Mar 23, 2023 5.530 6.250 5.500 5.960 111,001 +0.48(+8.76%)
Mar 22, 2023 5.520 5.620 5.460 5.480 46,041 -0.02(-0.36%)
Mar 21, 2023 5.430 5.590 5.300 5.500 43,236 +0.20(+3.77%)
Mar 20, 2023 5.610 5.725 5.300 5.300 71,374 -0.40(-7.02%)
Mar 17, 2023 5.770 5.990 5.580 5.700 660,155 -0.19(-3.23%)
Mar 16, 2023 6.130 6.130 5.660 5.890 79,778 -0.37(-5.91%)
Mar 15, 2023 5.840 6.260 5.655 6.260 48,790 +0.22(+3.64%)
Mar 14, 2023 5.730 6.040 5.680 6.040 49,694 +0.03(+0.50%)
Mar 13, 2023 5.980 6.140 5.630 6.010 127,959 -0.35(-5.50%)
Mar 10, 2023 5.710 6.360 5.600 6.360 88,416 +0.58(+10.03%)
Mar 09, 2023 5.730 5.860 5.430 5.780 102,779 +0.08(+1.40%)
Mar 08, 2023 5.800 6.090 5.570 5.700 105,467 -0.11(-1.89%)
Mar 07, 2023 6.200 6.200 5.810 5.810 169,972 -0.41(-6.59%)
Mar 06, 2023 6.780 6.900 6.200 6.220 73,149 -0.69(-9.99%)
Mar 03, 2023 6.860 7.150 6.800 6.910 22,799 +0.01(+0.14%)
Mar 02, 2023 6.920 6.950 6.800 6.900 24,783 -0.01(-0.14%)
Mar 01, 2023 7.210 7.210 6.910 6.910 35,245 -0.01(-0.14%)
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%)
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.