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 )

1.950 -0.100 (-4.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2023 3.100 3.300 3.100 3.130 10,610 +0.08(+2.62%)
Sep 28, 2023 3.050 3.175 3.020 3.050 7,940 -0.04(-1.29%)
Sep 27, 2023 3.110 3.300 3.070 3.090 21,636 -0.06(-1.90%)
Sep 26, 2023 3.120 3.230 3.080 3.150 13,772 +0.01(+0.32%)
Sep 25, 2023 3.150 3.130 3.050 3.140 12,167 +0.06(+1.95%)
Sep 22, 2023 3.200 3.304 3.030 3.080 13,709 +0.00(+0.00%)
Sep 21, 2023 3.200 3.260 3.080 3.080 16,361 -0.12(-3.75%)
Sep 20, 2023 3.170 3.400 3.120 3.200 14,076 +0.06(+1.91%)
Sep 19, 2023 3.310 3.310 3.120 3.140 20,315 -0.06(-1.88%)
Sep 18, 2023 3.350 3.420 3.200 3.200 8,550 -0.02(-0.62%)
Sep 15, 2023 3.500 3.740 3.220 3.220 38,739 -0.30(-8.52%)
Sep 14, 2023 3.580 3.840 3.500 3.520 24,592 -0.03(-0.85%)
Sep 13, 2023 3.740 3.791 3.500 3.550 8,994 -0.23(-6.08%)
Sep 12, 2023 3.440 3.890 3.440 3.780 28,007 +0.32(+9.25%)
Sep 11, 2023 3.480 3.630 3.410 3.460 14,496 -0.05(-1.42%)
Sep 08, 2023 3.440 3.600 3.400 3.510 18,911 +0.12(+3.54%)
Sep 07, 2023 3.520 3.520 3.340 3.390 3,693 -0.22(-6.09%)
Sep 06, 2023 3.280 3.630 3.280 3.610 19,964 +0.21(+6.18%)
Sep 05, 2023 3.470 3.570 3.310 3.400 8,036 -0.16(-4.49%)
Sep 01, 2023 3.290 3.650 3.290 3.560 18,892 +0.08(+2.30%)
Aug 31, 2023 3.340 3.480 3.230 3.480 15,275 +0.20(+6.10%)
Aug 30, 2023 3.500 3.500 3.190 3.280 31,289 -0.20(-5.75%)
Aug 29, 2023 3.270 3.480 3.160 3.480 14,035 +0.18(+5.45%)
Aug 28, 2023 3.290 3.375 3.160 3.300 19,293 +0.01(+0.30%)
Aug 25, 2023 3.270 3.360 3.150 3.290 36,480 +0.03(+0.92%)
Aug 24, 2023 3.350 3.350 3.090 3.260 12,091 -0.08(-2.40%)
Aug 23, 2023 3.410 3.470 3.290 3.340 20,373 -0.09(-2.62%)
Aug 22, 2023 3.280 3.440 3.260 3.430 31,663 +0.15(+4.57%)
Aug 21, 2023 3.290 3.510 3.280 3.280 28,075 -0.01(-0.30%)
Aug 18, 2023 3.250 3.400 3.100 3.290 74,574 -0.01(-0.30%)
Aug 17, 2023 3.300 3.505 3.220 3.300 35,780 +0.00(+0.00%)
Aug 16, 2023 3.410 3.540 3.270 3.300 30,683 -0.08(-2.37%)
Aug 15, 2023 3.520 3.770 3.300 3.380 30,275 -0.22(-6.11%)
Aug 14, 2023 3.710 3.837 3.600 3.600 9,383 -0.24(-6.25%)
Aug 11, 2023 3.620 3.840 3.470 3.840 40,902 +0.18(+4.92%)
Aug 10, 2023 3.460 3.720 3.460 3.660 54,397 +0.19(+5.48%)
Aug 09, 2023 3.440 3.503 3.375 3.470 19,902 +0.08(+2.36%)
Aug 08, 2023 3.530 3.485 3.330 3.390 18,251 -0.14(-3.97%)
Aug 07, 2023 3.700 3.750 3.420 3.530 26,182 -0.17(-4.59%)
Aug 04, 2023 3.730 3.890 3.650 3.700 20,711 -0.07(-1.86%)
Aug 03, 2023 3.670 3.810 3.670 3.770 16,871 +0.10(+2.72%)
Aug 02, 2023 3.900 3.900 3.580 3.670 31,201 -0.27(-6.85%)
Aug 01, 2023 3.820 3.960 3.800 3.940 15,893 +0.10(+2.60%)
Jul 31, 2023 4.000 4.000 3.730 3.840 34,969 -0.13(-3.27%)
Jul 28, 2023 3.690 3.980 3.690 3.970 34,637 +0.40(+11.20%)
Jul 27, 2023 3.950 3.980 3.470 3.570 42,724 -0.27(-7.03%)
Jul 26, 2023 3.822 3.920 3.717 3.840 19,279 +0.07(+1.86%)
Jul 25, 2023 3.900 3.980 3.595 3.770 87,626 -0.05(-1.31%)
Jul 24, 2023 3.870 3.894 3.610 3.820 43,010 -0.05(-1.29%)
Jul 21, 2023 3.910 4.090 3.800 3.870 32,626 -0.06(-1.53%)
Jul 20, 2023 4.000 4.120 3.860 3.930 92,285 -0.12(-2.96%)
Jul 19, 2023 4.140 4.290 4.000 4.050 42,640 -0.12(-2.88%)
Jul 18, 2023 4.190 4.210 4.000 4.170 13,243 -0.13(-3.02%)
Jul 17, 2023 4.010 4.370 4.010 4.300 24,784 +0.23(+5.65%)
Jul 14, 2023 4.210 4.320 4.010 4.070 35,101 -0.17(-4.01%)
Jul 13, 2023 3.840 4.550 3.810 4.240 155,827 +0.48(+12.77%)
Jul 12, 2023 3.720 3.880 3.710 3.760 59,606 -0.02(-0.53%)
Jul 11, 2023 3.440 3.790 3.300 3.780 36,316 +0.28(+8.00%)
Jul 10, 2023 3.310 3.560 3.250 3.500 56,000 +0.22(+6.71%)
Jul 07, 2023 3.360 3.375 3.150 3.280 34,422 -0.13(-3.81%)
Jul 06, 2023 3.540 3.550 3.230 3.410 76,779 -0.25(-6.83%)
Jul 05, 2023 3.680 3.840 3.480 3.660 87,383 -0.04(-1.08%)
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.