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 )

2.326 +0.156 (+7.20%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 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%)
Apr 01, 2024 2.240 2.290 2.200 2.270 11,047 +0.05(+2.25%)
Mar 28, 2024 2.200 2.286 2.200 2.220 11,390 +0.01(+0.45%)
Mar 27, 2024 2.180 2.330 2.170 2.210 13,500 +0.04(+1.84%)
Mar 26, 2024 2.200 2.250 2.170 2.170 7,923 -0.03(-1.36%)
Mar 25, 2024 2.240 2.300 2.170 2.200 13,931 -0.07(-3.08%)
Mar 22, 2024 2.290 2.340 2.210 2.270 23,013 -0.05(-2.16%)
Mar 21, 2024 2.240 2.320 2.190 2.320 31,320 +0.08(+3.57%)
Mar 20, 2024 2.160 2.290 2.160 2.240 20,365 +0.06(+2.75%)
Mar 19, 2024 2.370 2.432 2.110 2.180 43,722 -0.15(-6.44%)
Mar 18, 2024 2.490 2.740 2.230 2.330 48,854 -0.08(-3.32%)
Mar 15, 2024 2.380 2.470 2.270 2.410 48,903 +0.19(+8.56%)
Mar 14, 2024 2.400 2.400 2.210 2.220 18,575 -0.22(-9.02%)
Mar 13, 2024 2.430 2.440 2.370 2.440 5,735 +0.04(+1.67%)
Mar 12, 2024 2.300 2.499 2.300 2.400 16,426 +0.11(+4.80%)
Mar 11, 2024 2.210 2.480 2.210 2.290 12,698 +0.08(+3.62%)
Mar 08, 2024 2.240 2.290 2.210 2.210 10,993 -0.05(-2.21%)
Mar 07, 2024 2.260 2.300 2.210 2.260 7,836 +0.01(+0.44%)
Mar 06, 2024 2.320 2.360 2.230 2.250 7,310 -0.05(-2.17%)
Mar 05, 2024 2.280 2.440 2.210 2.300 14,538 -0.02(-0.86%)
Mar 04, 2024 2.550 2.550 2.250 2.320 24,365 -0.22(-8.66%)
Mar 01, 2024 2.450 2.550 2.340 2.540 42,241 +0.14(+5.83%)
Feb 29, 2024 2.370 2.400 2.290 2.400 8,894 +0.07(+3.00%)
Feb 28, 2024 2.340 2.350 2.250 2.330 9,356 +0.03(+1.30%)
Feb 27, 2024 2.250 2.320 2.250 2.300 10,637 +0.09(+4.07%)
Feb 26, 2024 2.100 2.270 2.100 2.210 18,805 +0.06(+2.79%)
Feb 23, 2024 2.210 2.320 2.120 2.150 28,680 -0.07(-3.15%)
Feb 22, 2024 2.320 2.400 2.210 2.220 20,497 -0.03(-1.33%)
Feb 21, 2024 2.270 2.280 2.170 2.250 33,623 +0.09(+4.17%)
Feb 20, 2024 2.130 2.280 2.120 2.160 28,554 +0.03(+1.41%)
Feb 16, 2024 2.150 2.270 2.110 2.130 41,057 -0.02(-0.93%)
Feb 15, 2024 2.100 2.240 2.100 2.150 65,783 +0.05(+2.38%)
Feb 14, 2024 2.100 2.210 2.080 2.100 19,458 -0.02(-0.94%)
Feb 13, 2024 2.180 2.180 2.080 2.120 22,760 -0.03(-1.40%)
Feb 12, 2024 2.160 2.200 2.100 2.150 15,021 +0.02(+0.94%)
Feb 09, 2024 2.120 2.250 2.100 2.130 12,781 -0.01(-0.47%)
Feb 08, 2024 2.280 2.290 2.110 2.140 37,424 -0.13(-5.73%)
Feb 07, 2024 2.290 2.420 2.170 2.270 16,418 -0.03(-1.30%)
Feb 06, 2024 2.340 2.420 2.230 2.300 26,950 +0.05(+2.22%)
Feb 05, 2024 2.320 2.490 2.230 2.250 25,181 -0.11(-4.66%)
Feb 02, 2024 2.420 2.479 2.260 2.360 19,460 -0.02(-0.84%)
Feb 01, 2024 2.470 2.509 2.360 2.380 9,565 -0.05(-2.06%)
Jan 31, 2024 2.500 2.502 2.350 2.430 12,611 -0.07(-2.80%)
Jan 30, 2024 2.610 2.610 2.490 2.500 16,256 -0.11(-4.21%)
Jan 29, 2024 2.550 2.650 2.540 2.610 20,480 +0.01(+0.38%)
Jan 26, 2024 2.600 2.690 2.570 2.600 19,544 -0.05(-1.89%)
Jan 25, 2024 2.650 2.740 2.600 2.650 35,218 +0.00(+0.00%)
Jan 24, 2024 2.780 2.860 2.650 2.650 21,186 -0.05(-1.85%)
Jan 23, 2024 2.750 2.750 2.660 2.700 19,014 +0.10(+3.85%)
Jan 22, 2024 2.680 2.780 2.553 2.600 31,242 -0.15(-5.28%)
Jan 19, 2024 2.690 2.755 2.680 2.745 12,928 +0.06(+2.43%)
Jan 18, 2024 2.640 2.730 2.640 2.680 25,114 +0.04(+1.52%)
Jan 17, 2024 2.780 2.836 2.590 2.640 23,077 -0.15(-5.38%)
Jan 16, 2024 2.900 2.930 2.700 2.790 15,637 -0.10(-3.46%)
Jan 12, 2024 2.820 2.993 2.800 2.890 13,931 +0.04(+1.40%)
Jan 11, 2024 2.900 2.900 2.750 2.850 7,795 -0.04(-1.38%)
Jan 10, 2024 2.960 2.960 2.800 2.890 12,310 +0.00(+0.00%)
Jan 09, 2024 3.000 3.080 2.860 2.890 46,857 -0.12(-3.99%)
Jan 08, 2024 3.040 3.164 3.000 3.010 27,616 -0.01(-0.33%)
Jan 05, 2024 3.040 3.100 3.000 3.020 25,579 +0.02(+0.67%)
Jan 04, 2024 3.080 3.080 3.000 3.000 17,396 -0.05(-1.64%)
Jan 03, 2024 3.050 3.190 3.000 3.050 7,566 +0.04(+1.33%)
Jan 02, 2024 3.220 3.270 3.000 3.010 30,765 -0.22(-6.81%)
Dec 29, 2023 3.110 3.230 3.110 3.230 25,645 +0.08(+2.54%)
Dec 28, 2023 3.050 3.200 3.020 3.150 26,790 +0.09(+2.94%)
Dec 27, 2023 2.950 3.080 2.900 3.060 14,345 +0.13(+4.44%)
Dec 26, 2023 3.020 3.200 2.880 2.930 39,620 -0.04(-1.35%)
Dec 22, 2023 2.800 3.130 2.800 2.970 32,412 +0.11(+3.85%)
Dec 21, 2023 2.700 3.000 2.700 2.860 51,931 +0.14(+5.15%)
Dec 20, 2023 2.760 2.840 2.690 2.720 21,251 -0.04(-1.45%)
Dec 19, 2023 2.700 2.820 2.670 2.760 18,216 +0.08(+2.99%)
Dec 18, 2023 2.790 2.850 2.650 2.680 19,268 -0.20(-6.94%)
Dec 15, 2023 2.810 2.900 2.730 2.880 32,273 +0.03(+1.05%)
Dec 14, 2023 2.780 2.950 2.780 2.850 24,873 +0.00(+0.00%)
Dec 13, 2023 2.880 2.950 2.730 2.850 32,249 -0.12(-4.04%)
Dec 12, 2023 3.000 3.150 2.880 2.970 13,966 -0.07(-2.30%)
Dec 11, 2023 3.130 3.160 2.970 3.040 20,608 -0.06(-1.94%)
Dec 08, 2023 3.150 3.210 3.100 3.100 10,480 -0.04(-1.27%)
Dec 07, 2023 3.120 3.240 3.120 3.140 13,747 -0.13(-3.98%)
Dec 06, 2023 3.080 3.270 3.080 3.270 24,612 +0.12(+3.65%)
Dec 05, 2023 3.100 3.245 3.100 3.155 14,856 +0.02(+0.80%)
Dec 04, 2023 3.120 3.245 3.120 3.130 13,890 -0.07(-2.19%)
Dec 01, 2023 3.150 3.241 3.140 3.200 10,172 +0.06(+1.91%)
Nov 30, 2023 3.200 3.240 3.120 3.140 10,335 -0.10(-3.09%)
Nov 29, 2023 3.100 3.250 3.100 3.240 16,931 +0.11(+3.51%)
Nov 28, 2023 3.120 3.220 3.080 3.130 15,603 +0.04(+1.29%)
Nov 27, 2023 3.100 3.250 3.090 3.090 10,283 -0.05(-1.59%)
Nov 24, 2023 3.080 3.250 3.080 3.140 11,788 -0.06(-1.88%)
Nov 22, 2023 3.120 3.203 3.060 3.200 26,150 +0.04(+1.27%)
Nov 21, 2023 3.120 3.250 3.120 3.160 9,576 -0.02(-0.63%)
Nov 20, 2023 3.040 3.200 3.040 3.180 18,135 +0.11(+3.58%)
Nov 17, 2023 3.120 3.180 2.920 3.070 22,455 +0.00(+0.00%)
Nov 16, 2023 3.040 3.100 2.910 3.070 8,701 -0.01(-0.32%)
Nov 15, 2023 3.180 3.250 3.080 3.080 30,918 -0.12(-3.75%)
Nov 14, 2023 3.110 3.325 3.100 3.200 22,121 +0.17(+5.61%)
Nov 13, 2023 3.020 3.215 3.000 3.030 5,969 +0.01(+0.33%)
Nov 10, 2023 3.110 3.145 3.000 3.020 9,799 -0.14(-4.43%)
Nov 09, 2023 3.030 3.190 3.030 3.160 34,004 +0.01(+0.32%)
Nov 08, 2023 3.120 3.190 3.120 3.150 14,520 -0.03(-0.94%)
Nov 07, 2023 2.970 3.190 2.860 3.180 14,926 +0.22(+7.43%)
Nov 06, 2023 2.840 2.960 2.770 2.960 7,833 +0.11(+3.86%)
Nov 03, 2023 2.770 3.010 2.770 2.850 19,034 +0.07(+2.52%)
Nov 02, 2023 2.610 2.800 2.610 2.780 25,584 +0.16(+6.11%)
Nov 01, 2023 2.740 2.751 2.620 2.620 15,351 -0.12(-4.38%)
Oct 31, 2023 2.790 2.795 2.730 2.740 6,102 -0.04(-1.44%)
Oct 30, 2023 2.790 2.850 2.680 2.780 10,521 +0.07(+2.58%)
Oct 27, 2023 2.850 2.895 2.710 2.710 12,020 -0.11(-3.90%)
Oct 26, 2023 2.800 2.979 2.800 2.820 8,021 -0.07(-2.42%)
Oct 25, 2023 2.970 3.000 2.770 2.890 9,356 -0.05(-1.70%)
Oct 24, 2023 3.050 3.170 2.900 2.940 11,801 -0.07(-2.33%)
Oct 23, 2023 2.990 3.160 2.990 3.010 11,526 -0.04(-1.31%)
Oct 20, 2023 3.120 3.120 3.000 3.050 7,241 -0.06(-1.93%)
Oct 19, 2023 2.990 3.170 2.990 3.110 30,211 +0.00(+0.00%)
Oct 18, 2023 3.100 3.160 3.000 3.110 36,006 +0.01(+0.32%)
Oct 17, 2023 3.000 3.160 3.000 3.100 15,831 +0.01(+0.32%)
Oct 16, 2023 3.070 3.170 3.070 3.090 10,817 -0.18(-5.50%)
Oct 13, 2023 3.110 3.310 3.100 3.270 8,401 +0.05(+1.55%)
Oct 12, 2023 3.130 3.340 3.120 3.220 13,368 -0.13(-3.88%)
Oct 11, 2023 3.250 3.400 3.129 3.350 32,474 +0.07(+2.13%)
Oct 10, 2023 3.160 3.290 3.160 3.280 19,738 +0.13(+4.13%)
Oct 09, 2023 3.160 3.230 3.020 3.150 10,183 -0.01(-0.20%)
Oct 06, 2023 3.140 3.210 3.010 3.156 21,629 +0.03(+0.84%)
Oct 05, 2023 3.100 3.196 3.060 3.130 14,687 +0.11(+3.64%)
Oct 04, 2023 3.050 3.191 3.000 3.020 21,949 +0.03(+1.00%)
Oct 03, 2023 3.150 3.210 2.990 2.990 13,054 -0.17(-5.38%)
Oct 02, 2023 3.190 3.300 3.080 3.160 10,769 +0.03(+0.96%)
Sep 29, 2023 3.100 3.300 3.100 3.130 10,610 +0.08(+2.62%)
Sep 28, 2023 3.050 3.175 3.020 3.050 7,940 -0.04(-1.29%)
Sep 27, 2023 3.110 3.300 3.070 3.090 21,636 -0.06(-1.90%)
Sep 26, 2023 3.120 3.230 3.080 3.150 13,772 +0.01(+0.32%)
Sep 25, 2023 3.150 3.140 3.050 3.140 12,167 +0.06(+1.95%)
Sep 22, 2023 3.200 3.304 3.030 3.080 13,709 +0.00(+0.00%)
Sep 21, 2023 3.200 3.260 3.080 3.080 16,361 -0.12(-3.75%)
Sep 20, 2023 3.170 3.400 3.120 3.200 14,076 +0.06(+1.91%)
Sep 19, 2023 3.310 3.310 3.120 3.140 20,315 -0.06(-1.88%)
Sep 18, 2023 3.350 3.420 3.200 3.200 8,550 -0.02(-0.62%)
Sep 15, 2023 3.500 3.740 3.220 3.220 38,739 -0.30(-8.52%)
Sep 14, 2023 3.580 3.840 3.500 3.520 24,592 -0.03(-0.85%)
Sep 13, 2023 3.740 3.791 3.500 3.550 8,994 -0.23(-6.08%)
Sep 12, 2023 3.440 3.890 3.440 3.780 28,007 +0.32(+9.25%)
Sep 11, 2023 3.480 3.630 3.410 3.460 14,496 -0.05(-1.42%)
Sep 08, 2023 3.440 3.600 3.400 3.510 18,911 +0.12(+3.54%)
Sep 07, 2023 3.520 3.520 3.340 3.390 3,693 -0.22(-6.09%)
Sep 06, 2023 3.280 3.630 3.280 3.610 19,964 +0.21(+6.18%)
Sep 05, 2023 3.470 3.570 3.310 3.400 8,036 -0.16(-4.49%)
Sep 01, 2023 3.290 3.650 3.290 3.560 18,892 +0.08(+2.30%)
Aug 31, 2023 3.340 3.480 3.230 3.480 15,275 +0.20(+6.10%)
Aug 30, 2023 3.500 3.500 3.190 3.280 31,289 -0.20(-5.75%)
Aug 29, 2023 3.270 3.480 3.160 3.480 14,035 +0.18(+5.45%)
Aug 28, 2023 3.290 3.375 3.160 3.300 19,293 +0.01(+0.30%)
Aug 25, 2023 3.270 3.360 3.150 3.290 36,480 +0.03(+0.92%)
Aug 24, 2023 3.350 3.350 3.090 3.260 12,091 -0.08(-2.40%)
Aug 23, 2023 3.410 3.470 3.290 3.340 20,373 -0.09(-2.62%)
Aug 22, 2023 3.280 3.440 3.260 3.430 31,663 +0.15(+4.57%)
Aug 21, 2023 3.290 3.510 3.280 3.280 28,075 -0.01(-0.30%)
Aug 18, 2023 3.250 3.400 3.100 3.290 74,574 -0.01(-0.30%)
Aug 17, 2023 3.300 3.505 3.220 3.300 35,780 +0.00(+0.00%)
Aug 16, 2023 3.410 3.540 3.270 3.300 30,683 -0.08(-2.37%)
Aug 15, 2023 3.520 3.770 3.300 3.380 30,275 -0.22(-6.11%)
Aug 14, 2023 3.710 3.837 3.600 3.600 9,383 -0.24(-6.25%)
Aug 11, 2023 3.620 3.840 3.470 3.840 40,902 +0.18(+4.92%)
Aug 10, 2023 3.460 3.720 3.460 3.660 54,397 +0.19(+5.48%)
Aug 09, 2023 3.440 3.503 3.375 3.470 19,902 +0.08(+2.36%)
Aug 08, 2023 3.530 3.485 3.330 3.390 18,251 -0.14(-3.97%)
Aug 07, 2023 3.700 3.750 3.420 3.530 26,182 -0.17(-4.59%)
Aug 04, 2023 3.730 3.890 3.650 3.700 20,711 -0.07(-1.86%)
Aug 03, 2023 3.670 3.810 3.670 3.770 16,871 +0.10(+2.72%)
Aug 02, 2023 3.900 3.900 3.580 3.670 31,201 -0.27(-6.85%)
Aug 01, 2023 3.820 3.960 3.800 3.940 15,893 +0.10(+2.60%)
Jul 31, 2023 4.000 4.000 3.730 3.840 34,969 -0.13(-3.27%)
Jul 28, 2023 3.690 3.980 3.690 3.970 34,637 +0.40(+11.20%)
Jul 27, 2023 3.950 3.980 3.470 3.570 42,724 -0.27(-7.03%)
Jul 26, 2023 3.822 3.920 3.717 3.840 19,279 +0.07(+1.86%)
Jul 25, 2023 3.900 3.980 3.595 3.770 87,626 -0.05(-1.31%)
Jul 24, 2023 3.870 3.894 3.610 3.820 43,010 -0.05(-1.29%)
Jul 21, 2023 3.910 4.090 3.800 3.870 32,626 -0.06(-1.53%)
Jul 20, 2023 4.000 4.120 3.860 3.930 92,285 -0.12(-2.96%)
Jul 19, 2023 4.140 4.290 4.000 4.050 42,640 -0.12(-2.88%)
Jul 18, 2023 4.190 4.210 4.000 4.170 13,243 -0.13(-3.02%)
Jul 17, 2023 4.010 4.370 4.010 4.300 24,784 +0.23(+5.65%)
Jul 14, 2023 4.210 4.320 4.010 4.070 35,101 -0.17(-4.01%)
Jul 13, 2023 3.840 4.550 3.810 4.240 155,827 +0.48(+12.77%)
Jul 12, 2023 3.720 3.880 3.710 3.760 59,606 -0.02(-0.53%)
Jul 11, 2023 3.440 3.790 3.300 3.780 36,316 +0.28(+8.00%)
Jul 10, 2023 3.310 3.560 3.250 3.500 56,000 +0.22(+6.71%)
Jul 07, 2023 3.360 3.375 3.150 3.280 34,422 -0.13(-3.81%)
Jul 06, 2023 3.540 3.550 3.230 3.410 76,779 -0.25(-6.83%)
Jul 05, 2023 3.680 3.840 3.480 3.660 87,383 -0.04(-1.08%)
Jul 03, 2023 3.300 3.780 3.300 3.700 55,755 +0.40(+12.12%)
Jun 30, 2023 3.400 3.490 3.180 3.300 49,359 -0.14(-4.07%)
Jun 29, 2023 3.360 3.482 3.122 3.440 95,365 +0.07(+2.08%)
Jun 28, 2023 3.320 3.370 3.010 3.370 105,585 +0.02(+0.60%)
Jun 27, 2023 2.920 3.350 2.850 3.350 417,363 +0.59(+21.38%)
Jun 26, 2023 4.070 4.070 2.610 2.760 1,403,647 -1.34(-32.68%)
Jun 23, 2023 4.680 4.750 4.040 4.100 83,078 -0.71(-14.76%)
Jun 22, 2023 5.150 5.260 4.710 4.810 61,796 -0.44(-8.38%)
Jun 21, 2023 5.360 5.370 5.050 5.250 44,109 -0.21(-3.85%)
Jun 20, 2023 5.440 5.630 5.110 5.460 73,046 -0.34(-5.86%)
Jun 16, 2023 5.140 5.800 5.140 5.800 145,239 +0.72(+14.17%)
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.