Skip to main content

Oneconnect Financial Technology Ltd America (NY: OCFT )

1.800 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.790 1.800 1.722 1.800 13,182 +0.01(+0.56%)
Jul 11, 2024 1.820 1.840 1.790 1.790 7,192 -0.03(-1.65%)
Jul 10, 2024 1.810 1.850 1.810 1.820 920 +0.03(+1.68%)
Jul 09, 2024 1.730 1.890 1.730 1.790 7,103 +0.02(+1.13%)
Jul 08, 2024 1.710 1.922 1.700 1.770 15,237 +0.02(+1.14%)
Jul 05, 2024 1.660 1.760 1.570 1.750 5,208 +0.07(+4.17%)
Jul 03, 2024 1.620 1.680 1.590 1.680 5,959 +0.10(+6.33%)
Jul 02, 2024 1.640 1.660 1.580 1.580 3,874 -0.04(-2.47%)
Jul 01, 2024 1.670 1.690 1.620 1.620 9,591 +0.04(+2.53%)
Jun 28, 2024 1.600 1.640 1.580 1.580 31,955 -0.05(-3.07%)
Jun 27, 2024 1.690 1.690 1.630 1.630 33,840 -0.05(-2.98%)
Jun 26, 2024 1.710 1.760 1.680 1.680 18,205 +0.00(+0.00%)
Jun 25, 2024 1.760 1.830 1.680 1.680 15,788 -0.12(-6.67%)
Jun 24, 2024 1.860 1.900 1.780 1.800 10,195 -0.08(-4.26%)
Jun 21, 2024 1.830 1.910 1.800 1.880 17,295 +0.04(+2.17%)
Jun 20, 2024 1.970 1.970 1.790 1.840 15,735 +0.02(+1.10%)
Jun 18, 2024 1.770 1.830 1.770 1.820 6,396 +0.04(+2.25%)
Jun 17, 2024 1.800 1.810 1.770 1.780 11,382 -0.05(-2.73%)
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%)
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.