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 )

1.970 +0.440 (+28.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 1.370 1.600 1.370 1.530 74,529 +0.19(+14.18%)
Sep 25, 2024 1.330 1.360 1.300 1.340 8,188 -0.05(-3.60%)
Sep 24, 2024 1.500 1.502 1.350 1.390 11,494 +0.00(+0.00%)
Sep 23, 2024 1.440 1.500 1.390 1.390 18,256 +0.03(+2.21%)
Sep 20, 2024 1.280 1.450 1.210 1.360 16,599 +0.07(+5.43%)
Sep 19, 2024 1.210 1.300 1.210 1.290 19,198 +0.10(+8.40%)
Sep 18, 2024 1.267 1.267 1.120 1.190 34,815 -0.08(-6.29%)
Sep 17, 2024 1.230 1.300 1.230 1.270 5,324 +0.07(+6.27%)
Sep 16, 2024 1.190 1.200 1.180 1.195 4,602 -0.02(-2.05%)
Sep 13, 2024 1.160 1.220 1.160 1.220 25,550 +0.04(+3.39%)
Sep 12, 2024 1.010 1.220 1.010 1.180 24,820 +0.13(+12.38%)
Sep 11, 2024 0.9800 1.050 0.9611 1.050 25,010 +0.05(+5.43%)
Sep 10, 2024 1.010 1.010 0.9610 0.9959 60,073 -0.03(-3.31%)
Sep 09, 2024 1.200 1.200 1.030 1.030 19,839 -0.06(-5.50%)
Sep 06, 2024 1.200 1.209 0.8651 1.090 102,839 -0.14(-11.38%)
Sep 05, 2024 1.300 1.300 1.230 1.230 13,523 -0.04(-3.15%)
Sep 04, 2024 1.250 1.300 1.230 1.270 28,861 -0.02(-1.93%)
Sep 03, 2024 1.300 1.320 1.280 1.295 2,912 +0.02(+1.97%)
Aug 30, 2024 1.290 1.310 1.260 1.270 12,888 -0.02(-1.55%)
Aug 29, 2024 1.200 1.350 1.200 1.290 15,482 +0.01(+0.78%)
Aug 28, 2024 1.330 1.360 1.280 1.280 13,290 -0.10(-7.24%)
Aug 27, 2024 1.380 1.380 1.333 1.380 6,963 -0.00(-0.01%)
Aug 26, 2024 1.360 1.385 1.340 1.380 15,831 +0.04(+2.98%)
Aug 23, 2024 1.320 1.400 1.320 1.340 15,895 +0.00(+0.01%)
Aug 22, 2024 1.440 1.470 1.250 1.340 21,203 -0.07(-4.96%)
Aug 21, 2024 1.430 1.430 1.410 1.410 17,333 -0.02(-1.51%)
Aug 20, 2024 1.420 1.470 1.420 1.432 4,470 -0.02(-1.28%)
Aug 19, 2024 1.450 1.500 1.450 1.450 5,340 -0.04(-2.68%)
Aug 16, 2024 1.580 1.580 1.450 1.490 9,124 -0.07(-4.49%)
Aug 15, 2024 1.490 1.560 1.490 1.560 8,866 +0.05(+3.31%)
Aug 14, 2024 1.480 1.570 1.441 1.510 15,155 +0.03(+2.03%)
Aug 13, 2024 1.440 1.520 1.440 1.480 7,999 +0.03(+2.07%)
Aug 12, 2024 1.490 1.530 1.440 1.450 3,200 -0.01(-0.68%)
Aug 09, 2024 1.500 1.504 1.430 1.460 3,408 +0.05(+3.55%)
Aug 08, 2024 1.410 1.440 1.410 1.410 1,958 -0.02(-1.40%)
Aug 07, 2024 1.350 1.489 1.350 1.430 2,044 +0.01(+0.70%)
Aug 06, 2024 1.400 1.450 1.400 1.420 3,163 +0.01(+0.71%)
Aug 05, 2024 1.410 1.471 1.410 1.410 1,383 -0.06(-4.07%)
Aug 02, 2024 1.450 1.505 1.450 1.470 1,596 -0.02(-1.36%)
Aug 01, 2024 1.520 1.550 1.460 1.490 7,251 -0.06(-3.87%)
Jul 31, 2024 1.640 1.640 1.510 1.550 26,641 -0.03(-1.90%)
Jul 30, 2024 1.580 1.640 1.570 1.580 1,463 -0.06(-3.66%)
Jul 29, 2024 1.650 1.650 1.570 1.640 8,292 -0.01(-0.61%)
Jul 26, 2024 1.650 1.650 1.600 1.650 4,858 +0.02(+1.23%)
Jul 25, 2024 1.690 1.690 1.600 1.630 2,124 -0.06(-3.55%)
Jul 24, 2024 1.660 1.753 1.660 1.690 24,136 -0.01(-0.59%)
Jul 23, 2024 1.680 1.780 1.650 1.700 3,445 +0.07(+4.29%)
Jul 22, 2024 1.650 1.680 1.630 1.630 10,182 -0.05(-2.98%)
Jul 19, 2024 1.660 1.700 1.630 1.680 4,523 -0.06(-3.45%)
Jul 18, 2024 1.780 1.800 1.740 1.740 1,553 -0.04(-2.25%)
Jul 17, 2024 1.810 1.815 1.630 1.780 10,552 -0.08(-4.30%)
Jul 16, 2024 1.840 1.875 1.825 1.860 3,258 -0.03(-1.59%)
Jul 15, 2024 1.850 1.890 1.830 1.890 4,351 +0.09(+5.00%)
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%)
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%)
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.