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 )

2.326 +0.156 (+7.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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%)
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.