Skip to main content

Oneconnect Financial Technology Co. Ltd America (NY: OCFT )

0.7971 +0.0171 (+2.19%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 0.8000 0.8276 0.7600 0.7832 458,736 -0.03(-3.31%)
Sep 26, 2022 0.8500 0.8798 0.7977 0.8100 689,084 -0.04(-4.71%)
Sep 23, 2022 0.8600 0.8999 0.8440 0.8500 393,184 -0.03(-3.92%)
Sep 22, 2022 0.8900 0.8999 0.8614 0.8847 234,897 -0.01(-1.61%)
Sep 21, 2022 0.9320 0.9320 0.8844 0.8992 203,335 -0.02(-2.62%)
Sep 20, 2022 0.9400 0.9492 0.9100 0.9234 179,654 -0.01(-1.05%)
Sep 19, 2022 0.9740 0.9900 0.9135 0.9332 378,188 -0.07(-6.68%)
Sep 16, 2022 0.9500 1.000 0.9000 1.000 661,496 +0.04(+4.24%)
Sep 15, 2022 1.010 1.040 0.9500 0.9593 761,169 -0.04(-4.06%)
Sep 14, 2022 1.040 1.060 0.9900 0.9999 533,329 -0.03(-2.92%)
Sep 13, 2022 1.020 1.070 1.020 1.030 474,722 -0.02(-1.90%)
Sep 12, 2022 1.130 1.130 1.040 1.050 421,843 -0.07(-6.25%)
Sep 09, 2022 1.130 1.130 1.065 1.120 171,545 +0.02(+1.82%)
Sep 08, 2022 1.020 1.120 1.020 1.100 215,827 +0.07(+6.80%)
Sep 07, 2022 1.050 1.050 1.010 1.030 255,969 -0.01(-0.96%)
Sep 06, 2022 1.080 1.090 1.010 1.040 324,473 -0.07(-6.31%)
Sep 02, 2022 1.100 1.140 1.050 1.110 215,832 +0.00(+0.00%)
Sep 01, 2022 1.100 1.110 1.020 1.110 295,695 +0.03(+2.78%)
Aug 31, 2022 1.080 1.090 1.060 1.080 279,536 +0.03(+2.86%)
Aug 30, 2022 1.100 1.130 1.050 1.050 166,903 -0.04(-3.67%)
Aug 29, 2022 1.100 1.140 1.060 1.090 343,845 -0.01(-0.91%)
Aug 26, 2022 1.210 1.210 1.090 1.100 338,919 -0.07(-5.98%)
Aug 25, 2022 1.130 1.200 1.070 1.170 581,791 +0.10(+9.35%)
Aug 24, 2022 1.080 1.120 1.050 1.070 582,297 -0.05(-4.46%)
Aug 23, 2022 1.040 1.150 1.040 1.120 284,301 +0.06(+5.66%)
Aug 22, 2022 1.090 1.110 1.050 1.060 289,689 -0.06(-5.36%)
Aug 19, 2022 1.160 1.169 1.110 1.120 269,681 -0.07(-5.88%)
Aug 18, 2022 1.200 1.220 1.170 1.190 368,619 -0.01(-0.83%)
Aug 17, 2022 1.380 1.460 1.200 1.200 962,677 +0.00(+0.00%)
Aug 16, 2022 1.260 1.270 1.180 1.200 647,509 -0.07(-5.51%)
Aug 15, 2022 1.290 1.335 1.260 1.270 254,221 -0.02(-1.55%)
Aug 12, 2022 1.310 1.335 1.260 1.290 658,294 -0.06(-4.44%)
Aug 11, 2022 1.390 1.390 1.320 1.350 566,185 +0.02(+1.50%)
Aug 10, 2022 1.320 1.330 1.310 1.330 274,410 +0.01(+0.76%)
Aug 09, 2022 1.300 1.330 1.300 1.320 278,418 -0.01(-0.75%)
Aug 08, 2022 1.400 1.400 1.300 1.330 1,034,026 -0.11(-7.64%)
Aug 05, 2022 1.390 1.440 1.370 1.440 298,073 +0.01(+0.70%)
Aug 04, 2022 1.410 1.430 1.355 1.430 272,368 +0.05(+3.62%)
Aug 03, 2022 1.340 1.390 1.300 1.380 308,666 +0.05(+3.76%)
Aug 02, 2022 1.300 1.340 1.300 1.330 354,385 +0.01(+0.76%)
Aug 01, 2022 1.410 1.420 1.300 1.320 501,735 -0.11(-7.69%)
Jul 29, 2022 1.400 1.470 1.400 1.430 408,336 -0.01(-0.69%)
Jul 28, 2022 1.460 1.470 1.410 1.440 403,998 -0.04(-2.70%)
Jul 27, 2022 1.510 1.520 1.410 1.480 408,072 -0.01(-0.67%)
Jul 26, 2022 1.540 1.562 1.470 1.490 399,247 -0.06(-3.87%)
Jul 25, 2022 1.560 1.580 1.540 1.550 374,538 -0.05(-3.13%)
Jul 22, 2022 1.660 1.675 1.570 1.600 434,137 -0.07(-4.19%)
Jul 21, 2022 1.680 1.700 1.655 1.670 541,781 -0.03(-1.76%)
Jul 20, 2022 1.750 1.780 1.670 1.700 580,603 -0.05(-2.86%)
Jul 19, 2022 1.760 1.775 1.750 1.750 474,109 +0.00(+0.00%)
Jul 18, 2022 1.820 1.870 1.750 1.750 433,770 -0.05(-2.78%)
Jul 15, 2022 1.750 1.815 1.750 1.800 841,213 +0.04(+2.27%)
Jul 14, 2022 1.780 1.860 1.740 1.760 1,147,867 -0.02(-1.12%)
Jul 13, 2022 1.950 1.950 1.750 1.780 890,907 -0.20(-10.10%)
Jul 12, 2022 2.160 2.190 1.960 1.980 770,425 -0.21(-9.59%)
Jul 11, 2022 2.020 2.240 2.000 2.190 2,118,767 +0.11(+5.29%)
Jul 08, 2022 2.110 2.220 2.060 2.080 986,577 -0.16(-7.14%)
Jul 07, 2022 2.150 2.300 2.140 2.240 1,239,919 +0.01(+0.45%)
Jul 06, 2022 2.210 2.240 2.050 2.230 2,735,418 +0.03(+1.36%)
Jul 05, 2022 2.050 2.210 1.920 2.200 6,195,281 +0.35(+18.92%)
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.