NYSE:OCFT
OneConnect Financial Technology Co., Stock Price (Quote)
$1.98
-0.0700 (-3.41%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.75 | $2.44 | Friday, 10th May 2024 OCFT stock ended at $1.98. This is 3.41% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.54% from a day low at $1.98 to a day high of $2.05. |
| 90 days | $1.75 | $2.73 | |
| 52 weeks | $1.75 | $6.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $5.44 | $5.63 | $5.11 | $5.46 | 73 044 |
| Jun 16, 2023 | $5.14 | $5.80 | $5.14 | $5.80 | 142 894 |
| Jun 15, 2023 | $5.47 | $5.63 | $5.03 | $5.08 | 126 886 |
| Jun 14, 2023 | $5.25 | $5.90 | $5.01 | $5.50 | 346 134 |
| Jun 13, 2023 | $3.50 | $6.00 | $3.50 | $5.66 | 2 131 975 |
| Jun 12, 2023 | $3.48 | $3.52 | $3.39 | $3.48 | 26 311 |
| Jun 09, 2023 | $3.34 | $3.47 | $3.30 | $3.45 | 65 132 |
| Jun 08, 2023 | $3.45 | $3.46 | $3.31 | $3.39 | 27 501 |
| Jun 07, 2023 | $3.42 | $3.50 | $3.34 | $3.43 | 22 695 |
| Jun 06, 2023 | $3.50 | $3.59 | $3.42 | $3.50 | 61 955 |
| Jun 05, 2023 | $3.57 | $3.51 | $3.35 | $3.50 | 44 885 |
| Jun 02, 2023 | $3.50 | $3.62 | $3.30 | $3.41 | 61 474 |
| Jun 01, 2023 | $3.39 | $3.61 | $3.39 | $3.50 | 49 041 |
| May 31, 2023 | $3.47 | $3.48 | $3.17 | $3.39 | 57 559 |
| May 30, 2023 | $3.38 | $3.58 | $3.37 | $3.43 | 83 358 |
| May 26, 2023 | $3.32 | $3.71 | $3.26 | $3.33 | 226 862 |
| May 25, 2023 | $4.20 | $4.31 | $3.70 | $3.75 | 94 321 |
| May 24, 2023 | $4.27 | $4.21 | $3.99 | $4.00 | 63 288 |
| May 23, 2023 | $4.50 | $4.53 | $4.10 | $4.19 | 140 556 |
| May 22, 2023 | $4.95 | $4.86 | $4.49 | $4.58 | 140 573 |
| May 19, 2023 | $4.75 | $4.93 | $4.71 | $4.83 | 60 750 |
| May 18, 2023 | $5.09 | $5.08 | $4.73 | $4.77 | 63 983 |
| May 17, 2023 | $4.92 | $5.11 | $4.81 | $5.09 | 23 956 |
| May 16, 2023 | $4.90 | $5.03 | $4.85 | $4.91 | 17 841 |
| May 15, 2023 | $4.83 | $5.03 | $4.68 | $5.03 | 76 777 |
