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 )

2.230 -0.100 (-4.29%)
Streaming Delayed Price Updated: 3:23 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 (%)
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%)
May 01, 2023 5.280 5.360 5.070 5.150 87,037 -0.01(-0.19%)
Apr 28, 2023 5.140 5.250 5.040 5.160 75,468 +0.18(+3.61%)
Apr 27, 2023 4.990 5.025 4.870 4.980 40,009 -0.01(-0.20%)
Apr 26, 2023 5.050 5.110 4.910 4.990 32,040 +0.07(+1.42%)
Apr 25, 2023 5.010 5.120 4.870 4.920 88,751 -0.16(-3.15%)
Apr 24, 2023 5.170 5.205 5.010 5.080 29,517 +0.00(+0.00%)
Apr 21, 2023 5.220 5.250 5.020 5.080 33,683 -0.13(-2.50%)
Apr 20, 2023 5.510 5.510 5.158 5.210 43,406 -0.39(-6.96%)
Apr 19, 2023 5.170 5.865 5.160 5.600 266,380 +0.36(+6.87%)
Apr 18, 2023 5.370 5.380 5.165 5.240 20,651 -0.07(-1.32%)
Apr 17, 2023 5.270 5.320 5.140 5.310 22,130 +0.16(+3.11%)
Apr 14, 2023 5.130 5.298 5.130 5.150 16,701 -0.05(-0.96%)
Apr 13, 2023 5.180 5.350 5.180 5.200 36,337 -0.09(-1.70%)
Apr 12, 2023 5.230 5.390 5.230 5.290 24,626 -0.03(-0.56%)
Apr 11, 2023 5.300 5.420 5.220 5.320 29,456 +0.12(+2.31%)
Apr 10, 2023 5.220 5.330 5.110 5.200 59,005 -0.12(-2.26%)
Apr 06, 2023 5.310 5.460 5.220 5.320 26,681 -0.03(-0.56%)
Apr 05, 2023 5.500 5.575 5.300 5.350 27,125 -0.24(-4.29%)
Apr 04, 2023 5.640 5.740 5.500 5.590 19,597 -0.10(-1.76%)
Apr 03, 2023 5.400 5.750 5.400 5.690 65,992 +0.37(+6.95%)
Mar 31, 2023 5.410 5.700 5.320 5.320 43,449 -0.13(-2.39%)
Mar 30, 2023 5.300 5.550 5.300 5.450 40,050 +0.14(+2.64%)
Mar 29, 2023 5.170 5.370 5.140 5.310 52,236 +0.14(+2.71%)
Mar 28, 2023 5.200 5.350 5.170 5.170 53,761 +0.06(+1.17%)
Mar 27, 2023 5.500 5.650 5.000 5.110 240,632 -0.70(-12.05%)
Mar 24, 2023 5.850 6.000 5.700 5.810 56,724 -0.15(-2.52%)
Mar 23, 2023 5.530 6.250 5.500 5.960 111,001 +0.48(+8.76%)
Mar 22, 2023 5.520 5.620 5.460 5.480 46,041 -0.02(-0.36%)
Mar 21, 2023 5.430 5.590 5.300 5.500 43,236 +0.20(+3.77%)
Mar 20, 2023 5.610 5.725 5.300 5.300 71,374 -0.40(-7.02%)
Mar 17, 2023 5.770 5.990 5.580 5.700 660,155 -0.19(-3.23%)
Mar 16, 2023 6.130 6.130 5.660 5.890 79,778 -0.37(-5.91%)
Mar 15, 2023 5.840 6.260 5.655 6.260 48,790 +0.22(+3.64%)
Mar 14, 2023 5.730 6.040 5.680 6.040 49,694 +0.03(+0.50%)
Mar 13, 2023 5.980 6.140 5.630 6.010 127,959 -0.35(-5.50%)
Mar 10, 2023 5.710 6.360 5.600 6.360 88,416 +0.58(+10.03%)
Mar 09, 2023 5.730 5.860 5.430 5.780 102,779 +0.08(+1.40%)
Mar 08, 2023 5.800 6.090 5.570 5.700 105,467 -0.11(-1.89%)
Mar 07, 2023 6.200 6.200 5.810 5.810 169,972 -0.41(-6.59%)
Mar 06, 2023 6.780 6.900 6.200 6.220 73,149 -0.69(-9.99%)
Mar 03, 2023 6.860 7.150 6.800 6.910 22,799 +0.01(+0.14%)
Mar 02, 2023 6.920 6.950 6.800 6.900 24,783 -0.01(-0.14%)
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.