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 (%)
Jul 31, 2020 234.10 244.70 230.30 239.20 27,120 +7.20(+3.10%)
Jul 30, 2020 229.00 237.50 226.00 232.00 20,000 +6.50(+2.88%)
Jul 29, 2020 228.90 236.20 220.80 225.50 60,956 +2.00(+0.89%)
Jul 28, 2020 221.60 230.90 220.60 223.50 39,773 -0.10(-0.04%)
Jul 27, 2020 238.00 243.30 223.00 223.60 47,727 -13.90(-5.85%)
Jul 24, 2020 248.00 249.80 235.00 237.50 52,730 -20.60(-7.98%)
Jul 23, 2020 257.40 275.30 255.30 258.10 78,420 +0.70(+0.27%)
Jul 22, 2020 247.40 259.50 243.80 257.40 81,420 +4.60(+1.82%)
Jul 21, 2020 246.50 263.50 245.80 252.80 52,365 +5.00(+2.02%)
Jul 20, 2020 226.20 255.50 226.20 247.80 61,352 +21.60(+9.55%)
Jul 17, 2020 227.00 234.00 221.60 226.20 38,670 +0.10(+0.04%)
Jul 16, 2020 226.40 229.80 221.50 226.10 36,003 -8.30(-3.54%)
Jul 15, 2020 226.70 236.10 225.80 234.40 46,414 +8.60(+3.81%)
Jul 14, 2020 227.50 230.00 210.40 225.80 68,473 +3.80(+1.71%)
Jul 13, 2020 266.00 268.90 219.00 222.00 106,409 -47.90(-17.75%)
Jul 10, 2020 240.00 288.00 240.00 269.90 203,730 +30.30(+12.65%)
Jul 09, 2020 206.60 240.60 203.10 239.60 108,145 +39.60(+19.80%)
Jul 08, 2020 201.90 207.70 196.10 200.00 26,701 -1.70(-0.84%)
Jul 07, 2020 212.30 214.20 201.50 201.70 85,110 -7.80(-3.72%)
Jul 06, 2020 204.00 219.80 201.75 209.50 94,434 +19.10(+10.03%)
Jul 02, 2020 191.40 194.80 189.70 190.40 39,390 +0.70(+0.37%)
Jul 01, 2020 182.30 192.70 182.30 189.70 23,378 +7.10(+3.89%)
Jun 30, 2020 177.90 185.90 177.80 182.60 17,374 +4.10(+2.30%)
Jun 29, 2020 180.40 181.60 176.40 178.50 16,953 -3.40(-1.87%)
Jun 26, 2020 180.00 183.80 177.60 181.90 28,110 +1.00(+0.55%)
Jun 25, 2020 179.50 184.17 176.30 180.90 46,760 +0.50(+0.28%)
Jun 24, 2020 200.00 202.27 179.20 180.40 54,060 -21.20(-10.52%)
Jun 23, 2020 193.60 205.30 185.40 201.60 56,826 +17.30(+9.39%)
Jun 22, 2020 205.00 205.25 183.60 184.30 64,928 -17.20(-8.54%)
Jun 19, 2020 200.10 207.60 195.70 201.50 242,270 +6.70(+3.44%)
Jun 18, 2020 192.40 204.60 190.30 194.80 71,902 +3.30(+1.72%)
Jun 17, 2020 176.00 203.70 173.60 191.50 85,185 +12.80(+7.16%)
Jun 16, 2020 196.80 197.60 175.00 178.70 70,343 -13.90(-7.22%)
Jun 15, 2020 156.20 208.10 155.10 192.60 162,664 +36.30(+23.22%)
Jun 12, 2020 156.30 161.70 153.60 156.30 164,360 +5.50(+3.65%)
Jun 11, 2020 149.80 152.80 146.30 150.80 55,781 -3.10(-2.01%)
Jun 10, 2020 145.50 154.80 143.00 153.90 45,913 +11.40(+8.00%)
Jun 09, 2020 140.00 150.50 137.95 142.50 58,843 +1.10(+0.78%)
Jun 08, 2020 143.10 147.50 137.25 141.40 33,639 -3.30(-2.28%)
Jun 05, 2020 140.00 147.20 139.00 144.70 56,270 +5.10(+3.65%)
Jun 04, 2020 140.80 147.30 138.00 139.60 33,905 -2.70(-1.90%)
Jun 03, 2020 148.20 148.35 139.80 142.30 30,210 -4.60(-3.13%)
Jun 02, 2020 141.30 147.20 140.50 146.90 52,464 +6.70(+4.78%)
Jun 01, 2020 127.40 142.00 126.55 140.20 35,882 +14.50(+11.54%)
May 29, 2020 125.90 128.00 119.80 125.70 41,140 -0.20(-0.16%)
May 28, 2020 131.10 132.60 125.50 125.90 50,561 -2.60(-2.02%)
May 27, 2020 144.60 147.10 127.50 128.50 87,665 -16.10(-11.13%)
May 26, 2020 146.30 149.90 142.70 144.60 98,856 +3.90(+2.77%)
May 22, 2020 151.80 152.10 139.40 140.70 56,260 -13.70(-8.87%)
May 21, 2020 150.10 157.50 147.00 154.40 47,704 -0.70(-0.45%)
May 20, 2020 162.10 164.30 150.20 155.10 54,301 -4.70(-2.94%)
May 19, 2020 169.00 169.40 156.42 159.80 57,554 -8.10(-4.82%)
May 18, 2020 154.40 168.10 154.40 167.90 61,833 +17.00(+11.27%)
May 15, 2020 137.20 152.30 136.00 150.90 49,790 +12.90(+9.35%)
May 14, 2020 134.60 138.00 130.00 138.00 22,705 +2.70(+2.00%)
May 13, 2020 142.50 149.60 130.10 135.30 57,653 -6.90(-4.85%)
May 12, 2020 130.00 142.90 130.00 142.20 48,920 +11.00(+8.38%)
May 11, 2020 130.00 136.90 129.00 131.20 57,270 -2.00(-1.50%)
May 08, 2020 124.70 133.80 124.70 133.20 55,710 +11.70(+9.63%)
May 07, 2020 115.90 123.00 114.10 121.50 38,680 +9.80(+8.77%)
May 06, 2020 102.00 114.05 101.05 111.70 45,335 +10.90(+10.81%)
May 05, 2020 102.00 102.00 98.70 100.80 17,438 +0.10(+0.10%)
May 04, 2020 98.50 100.80 96.30 100.70 20,424 +1.20(+1.21%)
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.