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 (%)
Sep 30, 2022 7.400 7.619 7.000 7.220 31,100 -0.38(-4.97%)
Sep 29, 2022 7.600 7.600 7.302 7.598 25,283 -0.39(-4.88%)
Sep 28, 2022 8.000 8.000 7.584 7.988 25,448 +0.16(+1.99%)
Sep 27, 2022 8.000 8.276 7.600 7.832 45,873 -0.27(-3.31%)
Sep 26, 2022 8.500 8.798 7.977 8.100 68,908 -0.40(-4.71%)
Sep 23, 2022 8.600 8.999 8.440 8.500 39,318 -0.35(-3.92%)
Sep 22, 2022 8.900 8.999 8.614 8.847 23,489 -0.15(-1.61%)
Sep 21, 2022 9.320 9.320 8.844 8.992 20,333 -0.24(-2.62%)
Sep 20, 2022 9.400 9.492 9.100 9.234 17,965 -0.10(-1.05%)
Sep 19, 2022 9.740 9.900 9.135 9.332 37,818 -0.67(-6.68%)
Sep 16, 2022 9.500 10.00 9.000 10.00 66,149 +0.41(+4.24%)
Sep 15, 2022 10.10 10.40 9.500 9.593 76,116 -0.41(-4.06%)
Sep 14, 2022 10.40 10.60 9.900 9.999 53,332 -0.30(-2.92%)
Sep 13, 2022 10.20 10.70 10.20 10.30 47,472 -0.20(-1.90%)
Sep 12, 2022 11.30 11.30 10.40 10.50 42,184 -0.70(-6.25%)
Sep 09, 2022 11.30 11.30 10.65 11.20 17,154 +0.20(+1.82%)
Sep 08, 2022 10.20 11.20 10.20 11.00 21,582 +0.70(+6.80%)
Sep 07, 2022 10.50 10.50 10.10 10.30 25,596 -0.10(-0.96%)
Sep 06, 2022 10.80 10.90 10.10 10.40 32,447 -0.70(-6.31%)
Sep 02, 2022 11.00 11.40 10.50 11.10 21,583 +0.00(+0.00%)
Sep 01, 2022 11.00 11.10 10.20 11.10 29,569 +0.30(+2.78%)
Aug 31, 2022 10.80 10.90 10.60 10.80 27,953 +0.30(+2.86%)
Aug 30, 2022 11.00 11.30 10.50 10.50 16,690 -0.40(-3.67%)
Aug 29, 2022 11.00 11.40 10.60 10.90 34,384 -0.10(-0.91%)
Aug 26, 2022 12.10 12.10 10.90 11.00 33,891 -0.70(-5.98%)
Aug 25, 2022 11.30 12.00 10.70 11.70 58,179 +1.00(+9.35%)
Aug 24, 2022 10.80 11.20 10.50 10.70 58,229 -0.50(-4.46%)
Aug 23, 2022 10.40 11.50 10.40 11.20 28,430 +0.60(+5.66%)
Aug 22, 2022 10.90 11.10 10.50 10.60 28,968 -0.60(-5.36%)
Aug 19, 2022 11.60 11.69 11.10 11.20 26,968 -0.70(-5.88%)
Aug 18, 2022 12.00 12.20 11.70 11.90 36,861 -0.10(-0.83%)
Aug 17, 2022 13.80 14.60 12.00 12.00 96,267 +0.00(+0.00%)
Aug 16, 2022 12.60 12.70 11.80 12.00 64,750 -0.70(-5.51%)
Aug 15, 2022 12.90 13.35 12.60 12.70 25,422 -0.20(-1.55%)
Aug 12, 2022 13.10 13.35 12.60 12.90 65,829 -0.60(-4.44%)
Aug 11, 2022 13.90 13.90 13.20 13.50 56,618 +0.20(+1.50%)
Aug 10, 2022 13.20 13.30 13.10 13.30 27,441 +0.10(+0.76%)
Aug 09, 2022 13.00 13.30 13.00 13.20 27,841 -0.10(-0.75%)
Aug 08, 2022 14.00 14.00 13.00 13.30 103,402 -1.10(-7.64%)
Aug 05, 2022 13.90 14.40 13.70 14.40 29,807 +0.10(+0.70%)
Aug 04, 2022 14.10 14.30 13.55 14.30 27,236 +0.50(+3.62%)
Aug 03, 2022 13.40 13.90 13.00 13.80 30,866 +0.50(+3.76%)
Aug 02, 2022 13.00 13.40 13.00 13.30 35,438 +0.10(+0.76%)
Aug 01, 2022 14.10 14.20 13.00 13.20 50,173 -1.10(-7.69%)
Jul 29, 2022 14.00 14.70 14.00 14.30 40,833 -0.10(-0.69%)
Jul 28, 2022 14.60 14.70 14.10 14.40 40,399 -0.40(-2.70%)
Jul 27, 2022 15.10 15.20 14.10 14.80 40,807 -0.10(-0.67%)
Jul 26, 2022 15.40 15.62 14.70 14.90 39,924 -0.60(-3.87%)
Jul 25, 2022 15.60 15.80 15.40 15.50 37,453 -0.50(-3.12%)
Jul 22, 2022 16.60 16.75 15.70 16.00 43,413 -0.70(-4.19%)
Jul 21, 2022 16.80 17.00 16.55 16.70 54,178 -0.30(-1.76%)
Jul 20, 2022 17.50 17.80 16.70 17.00 58,060 -0.50(-2.86%)
Jul 19, 2022 17.60 17.75 17.50 17.50 47,410 +0.00(+0.00%)
Jul 18, 2022 18.20 18.70 17.50 17.50 43,377 -0.50(-2.78%)
Jul 15, 2022 17.50 18.15 17.50 18.00 84,121 +0.40(+2.27%)
Jul 14, 2022 17.80 18.60 17.40 17.60 114,786 -0.20(-1.12%)
Jul 13, 2022 19.50 19.50 17.50 17.80 89,090 -2.00(-10.10%)
Jul 12, 2022 21.60 21.90 19.60 19.80 77,042 -2.10(-9.59%)
Jul 11, 2022 20.20 22.40 20.00 21.90 211,876 +1.10(+5.29%)
Jul 08, 2022 21.10 22.20 20.60 20.80 98,657 -1.60(-7.14%)
Jul 07, 2022 21.50 23.00 21.40 22.40 123,991 +0.10(+0.45%)
Jul 06, 2022 22.10 22.40 20.50 22.30 273,541 +0.30(+1.36%)
Jul 05, 2022 20.50 22.10 19.20 22.00 619,528 +3.50(+18.92%)
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.