Skip to main content

Oneconnect Financial Technology Ltd America (NY: OCFT )

1.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.800 1.890 1.800 1.830 4,549 +0.02(+1.10%)
Jun 13, 2024 1.830 1.952 1.810 1.810 4,131 -0.04(-2.16%)
Jun 12, 2024 1.920 1.920 1.770 1.850 6,260 -0.03(-1.60%)
Jun 11, 2024 1.940 1.950 1.880 1.880 11,663 -0.04(-2.08%)
Jun 10, 2024 1.930 2.030 1.900 1.920 9,847 +0.01(+0.52%)
Jun 07, 2024 1.910 1.965 1.910 1.910 1,737 -0.03(-1.55%)
Jun 06, 2024 1.980 2.000 1.880 1.940 20,084 +0.03(+1.52%)
Jun 05, 2024 2.030 2.030 1.900 1.911 28,552 -0.10(-4.93%)
Jun 04, 2024 1.960 2.060 1.960 2.010 2,991 +0.04(+2.03%)
Jun 03, 2024 1.970 2.080 1.970 1.970 13,472 +0.02(+1.03%)
May 31, 2024 2.030 2.030 1.950 1.950 24,739 -0.10(-4.88%)
May 30, 2024 2.020 2.050 1.990 2.050 7,394 -0.03(-1.44%)
May 28, 2024 2.080 256 +0.02(+0.97%)
May 24, 2024 2.040 2.090 2.010 2.060 16,280 +0.02(+0.73%)
May 23, 2024 2.000 2.060 2.000 2.045 15,696 -0.08(-3.99%)
May 22, 2024 2.350 2.350 2.050 2.130 27,056 -0.19(-8.19%)
May 21, 2024 2.200 2.370 2.200 2.320 42,077 +0.06(+2.65%)
May 20, 2024 2.310 2.380 2.130 2.260 30,540 -0.07(-2.85%)
May 17, 2024 2.170 2.360 2.140 2.326 29,371 +0.16(+7.20%)
May 16, 2024 2.140 2.180 2.140 2.170 9,487 +0.02(+0.93%)
May 15, 2024 2.180 2.180 2.132 2.150 9,407 -0.05(-2.27%)
May 14, 2024 2.170 2.200 2.118 2.200 24,755 +0.00(+0.00%)
May 13, 2024 1.980 2.200 1.980 2.200 26,822 +0.22(+11.11%)
May 10, 2024 2.050 2.050 1.980 1.980 11,597 -0.07(-3.41%)
May 09, 2024 2.060 2.070 1.970 2.050 32,201 -0.02(-0.97%)
May 08, 2024 2.130 2.135 1.960 2.070 17,450 -0.10(-4.61%)
May 07, 2024 2.230 2.389 2.080 2.170 17,723 -0.10(-4.19%)
May 06, 2024 2.390 2.410 2.231 2.265 13,413 -0.15(-6.40%)
May 03, 2024 2.210 2.440 2.210 2.420 27,060 +0.26(+12.04%)
May 02, 2024 2.040 2.190 1.960 2.160 14,695 +0.12(+5.88%)
May 01, 2024 2.010 2.060 1.980 2.040 7,182 +0.01(+0.49%)
Apr 30, 2024 2.000 2.030 1.910 2.030 14,857 +0.10(+5.18%)
Apr 29, 2024 1.960 2.000 1.930 1.930 17,121 -0.07(-3.50%)
Apr 26, 2024 1.900 2.000 1.860 2.000 40,112 +0.15(+8.11%)
Apr 25, 2024 1.810 1.850 1.770 1.850 35,021 +0.06(+3.35%)
Apr 24, 2024 1.850 1.850 1.750 1.790 43,458 -0.04(-2.19%)
Apr 23, 2024 1.910 1.910 1.830 1.830 4,006 -0.05(-2.66%)
Apr 22, 2024 1.850 1.880 1.820 1.880 14,196 +0.01(+0.53%)
Apr 19, 2024 1.820 1.890 1.820 1.870 6,915 +0.05(+2.75%)
Apr 18, 2024 1.790 1.910 1.790 1.820 33,263 +0.04(+2.25%)
Apr 17, 2024 1.940 1.950 1.770 1.780 24,338 -0.12(-6.32%)
Apr 16, 2024 2.000 2.000 1.840 1.900 23,412 -0.04(-2.06%)
Apr 15, 2024 1.990 1.990 1.890 1.940 22,449 -0.01(-0.51%)
Apr 12, 2024 2.020 2.060 1.910 1.950 17,740 -0.08(-3.94%)
Apr 11, 2024 2.130 2.130 2.030 2.030 16,551 -0.12(-5.58%)
Apr 10, 2024 2.130 2.165 2.050 2.150 25,596 -0.02(-0.92%)
Apr 09, 2024 2.220 2.220 2.100 2.170 11,439 -0.02(-0.91%)
Apr 08, 2024 2.190 2.230 2.190 2.190 9,832 +0.01(+0.46%)
Apr 05, 2024 2.240 2.240 2.170 2.180 4,554 -0.06(-2.68%)
Apr 04, 2024 2.240 2.300 2.180 2.240 13,618 +0.00(+0.00%)
Apr 03, 2024 2.160 2.240 2.130 2.240 15,943 +0.06(+2.75%)
Apr 02, 2024 2.260 2.290 2.150 2.180 14,163 -0.09(-3.96%)
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.