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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2020 207.20 214.60 205.20 213.00 40,914 +4.60(+2.21%)
Sep 29, 2020 212.90 215.50 205.60 208.40 26,309 -6.20(-2.89%)
Sep 28, 2020 206.80 217.90 205.30 214.60 51,471 +8.90(+4.33%)
Sep 25, 2020 206.10 207.30 197.80 205.70 44,970 -0.50(-0.24%)
Sep 24, 2020 200.00 211.00 197.50 206.20 43,250 +1.70(+0.83%)
Sep 23, 2020 203.00 206.60 200.35 204.50 21,270 +1.20(+0.59%)
Sep 22, 2020 197.10 206.80 194.10 203.30 34,438 +8.50(+4.36%)
Sep 21, 2020 196.60 199.00 191.80 194.80 25,318 -3.70(-1.86%)
Sep 18, 2020 202.50 204.80 197.60 198.50 112,420 -3.00(-1.49%)
Sep 17, 2020 201.80 203.20 198.70 201.50 16,395 -3.80(-1.85%)
Sep 16, 2020 212.80 216.00 204.50 205.30 63,827 -6.70(-3.16%)
Sep 15, 2020 211.40 215.80 208.00 212.00 24,328 +4.10(+1.97%)
Sep 14, 2020 198.60 210.30 196.26 207.90 30,832 +13.10(+6.72%)
Sep 11, 2020 195.50 196.10 189.80 194.80 30,660 +1.70(+0.88%)
Sep 10, 2020 196.00 201.00 192.00 193.10 41,088 -0.60(-0.31%)
Sep 09, 2020 200.90 203.00 193.00 193.70 70,466 -1.40(-0.72%)
Sep 08, 2020 198.00 200.70 192.30 195.10 52,631 -8.80(-4.32%)
Sep 04, 2020 204.00 207.80 195.60 203.90 105,450 -1.10(-0.54%)
Sep 03, 2020 215.90 216.00 202.00 205.00 79,379 -13.10(-6.01%)
Sep 02, 2020 219.00 220.04 208.00 218.10 75,502 +3.30(+1.54%)
Sep 01, 2020 219.80 224.80 212.00 214.80 41,343 -0.90(-0.42%)
Aug 31, 2020 226.00 231.00 215.30 215.70 38,719 -9.90(-4.39%)
Aug 28, 2020 219.50 235.00 219.50 225.60 33,590 +5.60(+2.55%)
Aug 27, 2020 230.00 231.50 213.20 220.00 54,194 -9.80(-4.26%)
Aug 26, 2020 230.70 236.90 227.00 229.80 44,869 -0.90(-0.39%)
Aug 25, 2020 217.80 231.20 215.50 230.70 51,076 +14.60(+6.76%)
Aug 24, 2020 220.00 227.25 210.30 216.10 57,603 +0.40(+0.19%)
Aug 21, 2020 203.90 218.30 203.90 215.70 37,780 +12.20(+6.00%)
Aug 20, 2020 206.80 209.80 202.07 203.50 67,301 -4.10(-1.97%)
Aug 19, 2020 208.00 212.20 203.60 207.60 119,286 -2.40(-1.14%)
Aug 18, 2020 219.50 226.00 209.50 210.00 97,174 -9.30(-4.24%)
Aug 17, 2020 202.90 224.80 202.80 219.30 122,312 +18.00(+8.94%)
Aug 14, 2020 201.00 201.60 186.50 201.30 116,280 +2.40(+1.21%)
Aug 13, 2020 188.60 201.00 183.50 198.90 696,545 +15.40(+8.39%)
Aug 12, 2020 187.40 189.20 177.80 183.50 130,323 -5.10(-2.70%)
Aug 11, 2020 188.60 192.70 181.00 188.60 154,356 -13.10(-6.49%)
Aug 10, 2020 210.00 215.40 196.40 201.70 84,180 -6.70(-3.21%)
Aug 07, 2020 243.70 243.70 204.60 208.40 80,580 -39.20(-15.83%)
Aug 06, 2020 258.00 258.00 238.30 247.60 32,546 -6.00(-2.37%)
Aug 05, 2020 255.50 265.90 248.70 253.60 57,237 +7.20(+2.92%)
Aug 04, 2020 240.00 251.70 240.00 246.40 42,763 +7.80(+3.27%)
Aug 03, 2020 243.80 252.00 230.60 238.60 98,235 -0.60(-0.25%)
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%)
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.