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 |
| Mar 10, 2020 | $11.32 | $12.22 | $11.32 | $11.49 | 304 263 |
| Mar 09, 2020 | $11.68 | $11.85 | $10.87 | $11.02 | 303 021 |
| Mar 06, 2020 | $12.95 | $13.17 | $12.13 | $12.16 | 242 311 |
| Mar 05, 2020 | $12.91 | $13.23 | $12.80 | $12.99 | 281 963 |
| Mar 04, 2020 | $13.27 | $13.39 | $12.82 | $12.95 | 274 198 |
| Mar 03, 2020 | $12.06 | $13.38 | $12.01 | $13.25 | 770 635 |
| Mar 02, 2020 | $11.01 | $12.38 | $11.01 | $12.30 | 679 887 |
| Feb 28, 2020 | $10.78 | $10.96 | $10.01 | $10.85 | 1 193 243 |
| Feb 27, 2020 | $11.00 | $11.28 | $10.70 | $10.70 | 404 103 |
| Feb 26, 2020 | $11.21 | $11.53 | $10.71 | $10.82 | 473 230 |
| Feb 25, 2020 | $12.04 | $12.39 | $11.12 | $11.18 | 548 177 |
| Feb 24, 2020 | $12.01 | $12.47 | $11.84 | $11.84 | 646 980 |
| Feb 21, 2020 | $12.35 | $12.75 | $12.31 | $12.51 | 266 596 |
| Feb 20, 2020 | $12.62 | $13.04 | $12.08 | $12.98 | 444 144 |
| Feb 19, 2020 | $13.15 | $13.33 | $11.51 | $12.64 | 1 205 594 |
| Feb 18, 2020 | $13.47 | $14.17 | $12.81 | $13.14 | 499 565 |
| Feb 14, 2020 | $13.26 | $13.50 | $13.00 | $13.11 | 201 771 |
| Feb 13, 2020 | $13.42 | $13.68 | $13.13 | $13.22 | 238 123 |
| Feb 12, 2020 | $14.24 | $14.48 | $13.42 | $13.71 | 514 049 |
| Feb 11, 2020 | $13.37 | $14.93 | $13.37 | $14.24 | 567 717 |
| Feb 10, 2020 | $12.54 | $13.47 | $12.41 | $13.32 | 451 935 |
| Feb 07, 2020 | $12.50 | $12.59 | $12.10 | $12.54 | 314 712 |
| Feb 06, 2020 | $12.40 | $13.00 | $12.18 | $12.33 | 207 504 |
| Feb 05, 2020 | $12.30 | $12.89 | $12.30 | $12.40 | 334 851 |
| Feb 04, 2020 | $13.50 | $13.70 | $12.21 | $12.27 | 461 389 |
