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 |
| Jan 24, 2024 | $2.78 | $2.82 | $2.65 | $2.65 | 21 186 |
| Jan 23, 2024 | $2.75 | $2.75 | $2.66 | $2.70 | 18 781 |
| Jan 22, 2024 | $2.68 | $2.72 | $2.55 | $2.60 | 31 242 |
| Jan 19, 2024 | $2.69 | $2.76 | $2.68 | $2.75 | 12 715 |
| Jan 18, 2024 | $2.64 | $2.72 | $2.64 | $2.68 | 25 114 |
| Jan 17, 2024 | $2.78 | $2.84 | $2.59 | $2.64 | 23 077 |
| Jan 16, 2024 | $2.90 | $2.93 | $2.70 | $2.79 | 15 637 |
| Jan 12, 2024 | $2.82 | $2.99 | $2.80 | $2.89 | 13 918 |
| Jan 11, 2024 | $2.90 | $2.90 | $2.76 | $2.85 | 7 795 |
| Jan 10, 2024 | $2.96 | $2.96 | $2.81 | $2.89 | 12 310 |
| Jan 09, 2024 | $3.00 | $3.06 | $2.86 | $2.89 | 46 857 |
| Jan 08, 2024 | $3.04 | $3.16 | $3.00 | $3.01 | 27 407 |
| Jan 05, 2024 | $3.04 | $3.10 | $3.00 | $3.02 | 25 579 |
| Jan 04, 2024 | $3.08 | $3.08 | $3.00 | $3.00 | 17 394 |
| Jan 03, 2024 | $3.05 | $3.19 | $3.01 | $3.05 | 7 566 |
| Jan 02, 2024 | $3.22 | $3.22 | $3.00 | $3.01 | 30 758 |
| Dec 29, 2023 | $3.11 | $3.23 | $3.11 | $3.23 | 25 644 |
| Dec 28, 2023 | $3.05 | $3.20 | $3.03 | $3.15 | 26 790 |
| Dec 27, 2023 | $2.95 | $3.08 | $2.90 | $3.06 | 14 345 |
| Dec 26, 2023 | $3.02 | $3.20 | $2.90 | $2.93 | 39 620 |
| Dec 22, 2023 | $2.80 | $3.10 | $2.80 | $2.97 | 32 412 |
| Dec 21, 2023 | $2.70 | $3.00 | $2.70 | $2.86 | 51 023 |
| Dec 20, 2023 | $2.76 | $2.82 | $2.69 | $2.72 | 21 238 |
| Dec 19, 2023 | $2.70 | $2.82 | $2.67 | $2.76 | 18 216 |
| Dec 18, 2023 | $2.79 | $2.85 | $2.65 | $2.68 | 19 264 |
