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 )

2.000 -0.050 (-2.44%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 10, 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 (%)
Mar 28, 2024 2.200 2.286 2.200 2.220 11,390 +0.01(+0.45%)
Mar 27, 2024 2.180 2.330 2.170 2.210 13,500 +0.04(+1.84%)
Mar 26, 2024 2.200 2.250 2.170 2.170 7,923 -0.03(-1.36%)
Mar 25, 2024 2.240 2.300 2.170 2.200 13,931 -0.07(-3.08%)
Mar 22, 2024 2.290 2.340 2.210 2.270 23,013 -0.05(-2.16%)
Mar 21, 2024 2.240 2.320 2.190 2.320 31,320 +0.08(+3.57%)
Mar 20, 2024 2.160 2.290 2.160 2.240 20,365 +0.06(+2.75%)
Mar 19, 2024 2.370 2.432 2.110 2.180 43,722 -0.15(-6.44%)
Mar 18, 2024 2.490 2.740 2.230 2.330 48,854 -0.08(-3.32%)
Mar 15, 2024 2.380 2.470 2.270 2.410 48,903 +0.19(+8.56%)
Mar 14, 2024 2.400 2.400 2.210 2.220 18,575 -0.22(-9.02%)
Mar 13, 2024 2.430 2.440 2.370 2.440 5,735 +0.04(+1.67%)
Mar 12, 2024 2.300 2.499 2.300 2.400 16,426 +0.11(+4.80%)
Mar 11, 2024 2.210 2.480 2.210 2.290 12,698 +0.08(+3.62%)
Mar 08, 2024 2.240 2.290 2.210 2.210 10,993 -0.05(-2.21%)
Mar 07, 2024 2.260 2.300 2.210 2.260 7,836 +0.01(+0.44%)
Mar 06, 2024 2.320 2.360 2.230 2.250 7,310 -0.05(-2.17%)
Mar 05, 2024 2.280 2.440 2.210 2.300 14,538 -0.02(-0.86%)
Mar 04, 2024 2.550 2.550 2.250 2.320 24,365 -0.22(-8.66%)
Mar 01, 2024 2.450 2.550 2.340 2.540 42,241 +0.14(+5.83%)
Feb 29, 2024 2.370 2.400 2.290 2.400 8,894 +0.07(+3.00%)
Feb 28, 2024 2.340 2.350 2.250 2.330 9,356 +0.03(+1.30%)
Feb 27, 2024 2.250 2.320 2.250 2.300 10,637 +0.09(+4.07%)
Feb 26, 2024 2.100 2.270 2.100 2.210 18,805 +0.06(+2.79%)
Feb 23, 2024 2.210 2.320 2.120 2.150 28,680 -0.07(-3.15%)
Feb 22, 2024 2.320 2.400 2.210 2.220 20,497 -0.03(-1.33%)
Feb 21, 2024 2.270 2.280 2.170 2.250 33,623 +0.09(+4.17%)
Feb 20, 2024 2.130 2.280 2.120 2.160 28,554 +0.03(+1.41%)
Feb 16, 2024 2.150 2.270 2.110 2.130 41,057 -0.02(-0.93%)
Feb 15, 2024 2.100 2.240 2.100 2.150 65,783 +0.05(+2.38%)
Feb 14, 2024 2.100 2.210 2.080 2.100 19,458 -0.02(-0.94%)
Feb 13, 2024 2.180 2.180 2.080 2.120 22,760 -0.03(-1.40%)
Feb 12, 2024 2.160 2.200 2.100 2.150 15,021 +0.02(+0.94%)
Feb 09, 2024 2.120 2.250 2.100 2.130 12,781 -0.01(-0.47%)
Feb 08, 2024 2.280 2.290 2.110 2.140 37,424 -0.13(-5.73%)
Feb 07, 2024 2.290 2.420 2.170 2.270 16,418 -0.03(-1.30%)
Feb 06, 2024 2.340 2.420 2.230 2.300 26,950 +0.05(+2.22%)
Feb 05, 2024 2.320 2.490 2.230 2.250 25,181 -0.11(-4.66%)
Feb 02, 2024 2.420 2.479 2.260 2.360 19,460 -0.02(-0.84%)
Feb 01, 2024 2.470 2.509 2.360 2.380 9,565 -0.05(-2.06%)
Jan 31, 2024 2.500 2.502 2.350 2.430 12,611 -0.07(-2.80%)
Jan 30, 2024 2.610 2.610 2.490 2.500 16,256 -0.11(-4.21%)
Jan 29, 2024 2.550 2.650 2.540 2.610 20,480 +0.01(+0.38%)
Jan 26, 2024 2.600 2.690 2.570 2.600 19,544 -0.05(-1.89%)
Jan 25, 2024 2.650 2.740 2.600 2.650 35,218 +0.00(+0.00%)
Jan 24, 2024 2.780 2.860 2.650 2.650 21,186 -0.05(-1.85%)
Jan 23, 2024 2.750 2.750 2.660 2.700 19,014 +0.10(+3.85%)
Jan 22, 2024 2.680 2.780 2.553 2.600 31,242 -0.15(-5.28%)
Jan 19, 2024 2.690 2.755 2.680 2.745 12,928 +0.06(+2.43%)
Jan 18, 2024 2.640 2.730 2.640 2.680 25,114 +0.04(+1.52%)
Jan 17, 2024 2.780 2.836 2.590 2.640 23,077 -0.15(-5.38%)
Jan 16, 2024 2.900 2.930 2.700 2.790 15,637 -0.10(-3.46%)
Jan 12, 2024 2.820 2.993 2.800 2.890 13,931 +0.04(+1.40%)
Jan 11, 2024 2.900 2.900 2.750 2.850 7,795 -0.04(-1.38%)
Jan 10, 2024 2.960 2.960 2.800 2.890 12,310 +0.00(+0.00%)
Jan 09, 2024 3.000 3.080 2.860 2.890 46,857 -0.12(-3.99%)
Jan 08, 2024 3.040 3.164 3.000 3.010 27,616 -0.01(-0.33%)
Jan 05, 2024 3.040 3.100 3.000 3.020 25,579 +0.02(+0.67%)
Jan 04, 2024 3.080 3.080 3.000 3.000 17,396 -0.05(-1.64%)
Jan 03, 2024 3.050 3.190 3.000 3.050 7,566 +0.04(+1.33%)
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.