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 (%)
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%)
Jun 01, 2020 127.40 142.00 126.55 140.20 35,882 +14.50(+11.54%)
May 29, 2020 125.90 128.00 119.80 125.70 41,140 -0.20(-0.16%)
May 28, 2020 131.10 132.60 125.50 125.90 50,561 -2.60(-2.02%)
May 27, 2020 144.60 147.10 127.50 128.50 87,665 -16.10(-11.13%)
May 26, 2020 146.30 149.90 142.70 144.60 98,856 +3.90(+2.77%)
May 22, 2020 151.80 152.10 139.40 140.70 56,260 -13.70(-8.87%)
May 21, 2020 150.10 157.50 147.00 154.40 47,704 -0.70(-0.45%)
May 20, 2020 162.10 164.30 150.20 155.10 54,301 -4.70(-2.94%)
May 19, 2020 169.00 169.40 156.42 159.80 57,554 -8.10(-4.82%)
May 18, 2020 154.40 168.10 154.40 167.90 61,833 +17.00(+11.27%)
May 15, 2020 137.20 152.30 136.00 150.90 49,790 +12.90(+9.35%)
May 14, 2020 134.60 138.00 130.00 138.00 22,705 +2.70(+2.00%)
May 13, 2020 142.50 149.60 130.10 135.30 57,653 -6.90(-4.85%)
May 12, 2020 130.00 142.90 130.00 142.20 48,920 +11.00(+8.38%)
May 11, 2020 130.00 136.90 129.00 131.20 57,270 -2.00(-1.50%)
May 08, 2020 124.70 133.80 124.70 133.20 55,710 +11.70(+9.63%)
May 07, 2020 115.90 123.00 114.10 121.50 38,680 +9.80(+8.77%)
May 06, 2020 102.00 114.05 101.05 111.70 45,335 +10.90(+10.81%)
May 05, 2020 102.00 102.00 98.70 100.80 17,438 +0.10(+0.10%)
May 04, 2020 98.50 100.80 96.30 100.70 20,424 +1.20(+1.21%)
May 01, 2020 99.00 100.00 98.00 99.50 9,420 -1.00(-1.00%)
Apr 30, 2020 100.80 100.80 98.07 100.50 3,722 -0.20(-0.20%)
Apr 29, 2020 97.80 101.50 97.50 100.70 18,539 +3.70(+3.81%)
Apr 28, 2020 97.30 99.50 95.50 97.00 10,059 +2.60(+2.75%)
Apr 27, 2020 93.60 99.00 93.30 94.40 12,701 +1.50(+1.61%)
Apr 24, 2020 99.60 99.65 92.80 92.90 13,510 -6.60(-6.63%)
Apr 23, 2020 96.80 101.85 96.80 99.50 7,233 +2.70(+2.79%)
Apr 22, 2020 100.70 103.09 96.00 96.80 16,682 -3.90(-3.87%)
Apr 21, 2020 97.60 103.80 97.60 100.70 17,303 +0.60(+0.60%)
Apr 20, 2020 104.60 106.80 99.00 100.10 30,789 -6.10(-5.74%)
Apr 17, 2020 102.40 109.80 100.64 106.20 31,580 +6.20(+6.20%)
Apr 16, 2020 108.20 108.20 97.00 100.00 64,675 +1.60(+1.63%)
Apr 15, 2020 90.40 100.90 90.20 98.40 19,127 +7.00(+7.66%)
Apr 14, 2020 94.10 97.60 90.60 91.40 42,213 -3.40(-3.59%)
Apr 13, 2020 94.10 96.50 90.80 94.80 20,530 -0.20(-0.21%)
Apr 09, 2020 99.90 101.30 94.50 95.00 14,890 -4.20(-4.23%)
Apr 08, 2020 99.60 102.00 98.00 99.20 9,884 -1.00(-1.00%)
Apr 07, 2020 101.10 103.50 99.87 100.20 12,743 +1.70(+1.73%)
Apr 06, 2020 99.90 100.80 96.60 98.50 20,305 -0.10(-0.10%)
Apr 03, 2020 100.80 102.35 91.60 98.60 30,270 -3.40(-3.33%)
Apr 02, 2020 100.00 102.90 99.30 102.00 23,219 +0.30(+0.29%)
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.