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 (%)
Jul 30, 2021 79.80 80.50 78.20 79.30 73,005 -1.90(-2.34%)
Jul 29, 2021 82.80 83.40 79.80 81.20 128,783 +0.10(+0.12%)
Jul 28, 2021 80.60 84.70 79.40 81.10 301,563 +2.80(+3.58%)
Jul 27, 2021 80.00 81.53 76.20 78.30 272,230 -4.40(-5.32%)
Jul 26, 2021 85.30 87.90 81.20 82.70 143,564 -6.80(-7.60%)
Jul 23, 2021 95.00 95.90 87.20 89.50 79,117 -7.00(-7.25%)
Jul 22, 2021 98.80 99.80 95.80 96.50 46,639 -2.30(-2.33%)
Jul 21, 2021 96.40 98.80 95.30 98.80 86,414 +2.60(+2.70%)
Jul 20, 2021 95.10 96.90 92.60 96.20 48,891 +1.40(+1.48%)
Jul 19, 2021 98.60 100.30 94.70 94.80 59,002 -7.30(-7.15%)
Jul 16, 2021 104.00 104.70 101.20 102.10 54,257 -1.50(-1.45%)
Jul 15, 2021 105.30 107.70 102.26 103.60 63,748 -0.80(-0.77%)
Jul 14, 2021 107.20 108.50 103.20 104.40 34,885 -2.10(-1.97%)
Jul 13, 2021 104.80 107.90 102.37 106.50 40,360 +3.50(+3.40%)
Jul 12, 2021 104.60 106.10 102.30 103.00 55,985 -2.90(-2.74%)
Jul 09, 2021 105.30 106.30 101.50 105.90 51,566 +2.60(+2.52%)
Jul 08, 2021 105.90 107.00 98.30 103.30 110,471 -5.30(-4.88%)
Jul 07, 2021 116.90 117.70 107.10 108.60 90,071 -6.20(-5.40%)
Jul 06, 2021 113.50 119.50 113.50 114.80 89,833 +1.70(+1.50%)
Jul 02, 2021 115.90 116.90 113.10 113.10 60,431 -3.50(-3.00%)
Jul 01, 2021 120.10 120.30 116.10 116.60 64,644 -3.60(-3.00%)
Jun 30, 2021 121.50 122.00 118.90 120.20 82,894 -1.90(-1.56%)
Jun 29, 2021 120.00 122.10 117.90 122.10 74,728 +2.40(+2.01%)
Jun 28, 2021 116.00 121.60 115.40 119.70 99,340 +3.70(+3.19%)
Jun 25, 2021 119.20 119.50 114.10 116.00 73,189 -1.50(-1.28%)
Jun 24, 2021 116.40 118.40 114.40 117.50 104,398 +2.40(+2.09%)
Jun 23, 2021 115.50 118.00 113.50 115.10 244,586 +0.40(+0.35%)
Jun 22, 2021 113.00 114.90 112.30 114.70 249,425 +0.80(+0.70%)
Jun 21, 2021 118.40 118.92 112.20 113.90 131,632 -5.40(-4.53%)
Jun 18, 2021 121.20 124.20 116.60 119.30 858,636 -0.70(-0.58%)
Jun 17, 2021 119.00 121.70 117.20 120.00 317,288 +1.00(+0.84%)
Jun 16, 2021 123.10 127.30 117.80 119.00 237,581 -1.70(-1.41%)
Jun 15, 2021 127.40 127.70 120.10 120.70 128,789 -5.10(-4.05%)
Jun 14, 2021 125.90 130.39 125.00 125.80 243,506 +0.60(+0.48%)
Jun 11, 2021 125.60 129.00 123.30 125.20 235,818 -0.20(-0.16%)
Jun 10, 2021 127.60 129.30 124.10 125.40 214,230 -1.50(-1.18%)
Jun 09, 2021 129.00 130.15 124.50 126.90 353,841 -0.20(-0.16%)
Jun 08, 2021 134.60 134.70 126.00 127.10 149,781 -5.70(-4.29%)
Jun 07, 2021 134.60 136.60 131.50 132.80 157,899 -2.20(-1.63%)
Jun 04, 2021 139.90 142.80 134.70 135.00 83,126 -5.00(-3.57%)
Jun 03, 2021 143.00 146.05 139.60 140.00 72,568 -4.50(-3.11%)
Jun 02, 2021 145.20 150.50 144.10 144.50 120,934 -0.50(-0.34%)
Jun 01, 2021 147.20 149.10 143.40 145.00 117,920 +0.40(+0.28%)
May 28, 2021 165.30 165.30 143.90 144.60 230,254 -18.10(-11.12%)
May 27, 2021 176.90 177.40 151.40 162.70 1,518,976 -24.10(-12.90%)
May 26, 2021 189.50 196.00 185.90 186.80 134,766 -3.80(-1.99%)
May 25, 2021 185.00 191.70 181.70 190.60 126,228 +7.20(+3.93%)
May 24, 2021 168.00 188.00 168.00 183.40 148,331 +15.40(+9.17%)
May 21, 2021 164.90 170.80 161.00 168.00 85,244 +3.70(+2.25%)
May 20, 2021 155.50 165.00 153.90 164.30 106,661 +10.30(+6.69%)
May 19, 2021 150.60 158.20 150.10 154.00 128,017 +1.00(+0.65%)
May 18, 2021 153.40 159.40 152.40 153.00 136,666 +0.70(+0.46%)
May 17, 2021 148.90 154.70 148.90 152.30 74,440 +1.40(+0.93%)
May 14, 2021 143.90 158.00 141.90 150.90 81,923 +10.40(+7.40%)
May 13, 2021 143.00 151.70 137.80 140.50 96,561 -0.40(-0.28%)
May 12, 2021 140.70 148.60 138.20 140.90 178,492 +7.30(+5.46%)
May 11, 2021 130.20 135.60 125.80 133.60 54,971 -1.00(-0.74%)
May 10, 2021 137.70 140.60 133.50 134.60 60,955 -6.10(-4.34%)
May 07, 2021 141.80 145.80 140.40 140.70 18,058 +1.20(+0.86%)
May 06, 2021 141.40 142.40 136.90 139.50 48,482 -1.70(-1.20%)
May 05, 2021 140.30 144.10 138.00 141.20 25,801 +2.50(+1.80%)
May 04, 2021 142.70 143.00 135.20 138.70 23,232 -4.30(-3.01%)
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.