Skip to main content

Oneconnect Financial Technology Ltd America (NY: OCFT )

6.780 +0.220 (+3.35%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 6.590 7.220 6.590 6.780 62,548 +0.22(+3.35%)
Feb 02, 2023 7.960 7.960 6.490 6.560 506,584 -1.40(-17.59%)
Feb 01, 2023 8.030 8.190 7.760 7.960 39,771 +0.21(+2.71%)
Jan 31, 2023 7.660 7.900 7.600 7.750 20,471 -0.06(-0.77%)
Jan 30, 2023 8.080 8.305 7.730 7.810 61,637 -0.72(-8.44%)
Jan 27, 2023 8.330 8.610 8.170 8.530 27,504 +0.09(+1.07%)
Jan 26, 2023 8.470 8.610 7.700 8.440 85,038 +0.24(+2.93%)
Jan 25, 2023 8.080 8.300 7.915 8.200 16,103 -0.01(-0.12%)
Jan 24, 2023 7.840 8.400 7.840 8.210 26,729 +0.22(+2.75%)
Jan 23, 2023 8.290 8.479 7.930 7.990 50,326 -0.30(-3.62%)
Jan 20, 2023 7.400 8.840 7.300 8.290 193,084 +1.06(+14.66%)
Jan 19, 2023 7.500 7.660 7.130 7.230 81,723 -0.24(-3.21%)
Jan 18, 2023 9.200 9.490 7.410 7.470 150,978 -2.05(-21.53%)
Jan 17, 2023 7.250 9.640 7.250 9.520 388,931 +2.32(+32.22%)
Jan 13, 2023 6.900 7.485 6.840 7.200 50,885 +0.36(+5.26%)
Jan 12, 2023 7.250 7.280 6.760 6.840 42,450 -0.38(-5.26%)
Jan 11, 2023 7.120 7.500 6.950 7.220 64,383 +0.10(+1.40%)
Jan 10, 2023 6.950 7.360 6.860 7.120 27,141 +0.24(+3.49%)
Jan 09, 2023 6.530 7.510 6.530 6.880 88,135 +0.35(+5.36%)
Jan 06, 2023 6.090 6.750 5.920 6.530 65,383 +0.24(+3.82%)
Jan 05, 2023 5.840 6.649 5.704 6.290 101,813 +0.48(+8.26%)
Jan 04, 2023 4.940 6.000 4.870 5.810 135,294 +1.17(+25.22%)
Jan 03, 2023 5.560 5.560 4.500 4.640 469,498 -0.67(-12.62%)
Dec 30, 2022 5.240 5.470 5.240 5.310 26,581 -0.11(-2.03%)
Dec 29, 2022 5.190 5.430 5.170 5.420 90,852 +0.30(+5.86%)
Dec 28, 2022 5.500 5.580 5.100 5.120 159,650 -0.43(-7.75%)
Dec 27, 2022 5.580 5.790 5.530 5.550 70,265 -0.09(-1.60%)
Dec 23, 2022 5.760 5.825 5.510 5.640 99,309 -0.26(-4.41%)
Dec 22, 2022 6.060 6.450 5.880 5.900 64,041 -0.56(-8.67%)
Dec 21, 2022 5.740 6.720 5.570 6.460 255,273 +0.86(+15.36%)
Dec 20, 2022 5.590 6.060 5.510 5.600 112,865 -0.03(-0.53%)
Dec 19, 2022 6.000 6.100 5.510 5.630 84,373 -0.39(-6.48%)
Dec 16, 2022 6.180 6.340 6.000 6.020 240,655 -0.13(-2.11%)
Dec 15, 2022 6.990 7.120 5.810 6.150 282,133 -0.92(-13.01%)
Dec 14, 2022 7.150 7.220 7.000 7.070 58,372 -0.15(-2.08%)
Dec 13, 2022 7.980 7.980 7.180 7.220 136,648 -0.33(-4.37%)
Dec 12, 2022 7.450 7.870 6.910 7.550 78,644 -0.05(-0.67%)
Dec 09, 2022 7.400 8.700 7.300 7.601 78,040 +0.07(+0.93%)
Dec 08, 2022 7.156 7.699 7.009 7.531 32,915 +0.42(+5.85%)
Dec 07, 2022 7.171 7.599 7.101 7.115 36,280 -0.48(-6.38%)
Dec 06, 2022 7.400 7.800 7.300 7.600 35,818 -0.00(-0.01%)
Dec 05, 2022 7.713 7.927 7.400 7.601 156,417 +0.35(+4.84%)
Dec 02, 2022 6.600 7.501 6.400 7.250 46,791 +0.65(+9.85%)
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.