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 )

2.260 -0.070 (-3.00%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 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%)
Jul 03, 2023 3.300 3.780 3.300 3.700 55,755 +0.40(+12.12%)
Jun 30, 2023 3.400 3.490 3.180 3.300 49,359 -0.14(-4.07%)
Jun 29, 2023 3.360 3.482 3.122 3.440 95,365 +0.07(+2.08%)
Jun 28, 2023 3.320 3.370 3.010 3.370 105,585 +0.02(+0.60%)
Jun 27, 2023 2.920 3.350 2.850 3.350 417,363 +0.59(+21.38%)
Jun 26, 2023 4.070 4.070 2.610 2.760 1,403,647 -1.34(-32.68%)
Jun 23, 2023 4.680 4.750 4.040 4.100 83,078 -0.71(-14.76%)
Jun 22, 2023 5.150 5.260 4.710 4.810 61,796 -0.44(-8.38%)
Jun 21, 2023 5.360 5.370 5.050 5.250 44,109 -0.21(-3.85%)
Jun 20, 2023 5.440 5.630 5.110 5.460 73,046 -0.34(-5.86%)
Jun 16, 2023 5.140 5.800 5.140 5.800 145,239 +0.72(+14.17%)
Jun 15, 2023 5.470 5.630 5.030 5.080 127,005 -0.42(-7.64%)
Jun 14, 2023 5.250 5.900 5.010 5.500 349,089 -0.16(-2.83%)
Jun 13, 2023 3.500 6.000 3.500 5.660 2,615,196 +2.18(+62.64%)
Jun 12, 2023 3.480 3.550 3.390 3.480 26,314 +0.03(+0.87%)
Jun 09, 2023 3.340 3.470 3.290 3.450 65,132 +0.06(+1.77%)
Jun 08, 2023 3.450 3.460 3.300 3.390 27,504 -0.04(-1.17%)
Jun 07, 2023 3.420 3.500 3.340 3.430 22,946 -0.07(-2.00%)
Jun 06, 2023 3.500 3.585 3.420 3.500 61,959 +0.00(+0.00%)
Jun 05, 2023 3.510 3.580 3.350 3.500 48,598 +0.09(+2.64%)
Jun 02, 2023 3.500 3.620 3.300 3.410 61,524 -0.09(-2.57%)
Jun 01, 2023 3.390 3.610 3.390 3.500 49,427 +0.11(+3.24%)
May 31, 2023 3.470 3.480 3.170 3.390 57,559 -0.04(-1.17%)
May 30, 2023 3.200 3.580 3.200 3.430 83,604 +0.10(+3.00%)
May 26, 2023 3.680 3.750 3.260 3.330 327,009 -0.42(-11.20%)
May 25, 2023 4.200 4.313 3.700 3.750 94,558 -0.25(-6.25%)
May 24, 2023 4.270 4.270 3.980 4.000 64,288 -0.19(-4.53%)
May 23, 2023 4.500 4.530 4.100 4.190 140,877 -0.39(-8.52%)
May 22, 2023 4.950 4.950 4.480 4.580 143,542 -0.25(-5.18%)
May 19, 2023 4.750 4.940 4.700 4.830 62,067 +0.06(+1.26%)
May 18, 2023 5.090 5.110 4.730 4.770 64,039 -0.32(-6.29%)
May 17, 2023 4.920 5.110 4.810 5.090 24,088 +0.18(+3.67%)
May 16, 2023 4.900 5.030 4.850 4.910 17,901 -0.12(-2.39%)
May 15, 2023 4.830 5.030 4.750 5.030 77,249 +0.30(+6.34%)
May 12, 2023 4.700 4.800 4.640 4.730 34,096 -0.01(-0.21%)
May 11, 2023 4.820 4.880 4.710 4.740 46,360 -0.09(-1.86%)
May 10, 2023 4.790 4.910 4.790 4.830 23,892 +0.02(+0.42%)
May 09, 2023 4.830 4.890 4.765 4.810 32,202 -0.13(-2.63%)
May 08, 2023 5.040 5.040 4.830 4.940 46,540 -0.02(-0.40%)
May 05, 2023 5.000 5.110 4.910 4.960 21,730 +0.07(+1.43%)
May 04, 2023 5.040 5.154 4.860 4.890 31,863 -0.04(-0.81%)
May 03, 2023 5.010 5.120 4.880 4.930 29,346 -0.09(-1.79%)
May 02, 2023 5.090 5.110 4.970 5.020 40,194 -0.13(-2.52%)
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.