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 |
| Feb 03, 2020 | $12.84 | $13.47 | $12.73 | $13.22 | 269 813 |
| Jan 31, 2020 | $12.71 | $12.97 | $12.42 | $12.72 | 191 521 |
| Jan 30, 2020 | $12.90 | $13.02 | $12.32 | $12.62 | 274 105 |
| Jan 29, 2020 | $13.30 | $13.80 | $13.11 | $13.19 | 167 067 |
| Jan 28, 2020 | $12.91 | $13.67 | $12.81 | $13.23 | 128 795 |
| Jan 27, 2020 | $13.28 | $13.28 | $12.54 | $12.80 | 310 382 |
| Jan 24, 2020 | $14.51 | $14.73 | $13.35 | $13.74 | 430 511 |
| Jan 23, 2020 | $14.43 | $14.80 | $14.22 | $14.52 | 382 928 |
| Jan 22, 2020 | $14.07 | $15.53 | $13.96 | $14.29 | 1 352 460 |
| Jan 21, 2020 | $14.23 | $14.23 | $13.75 | $14.01 | 322 681 |
| Jan 17, 2020 | $14.26 | $14.44 | $13.60 | $14.20 | 475 615 |
| Jan 16, 2020 | $14.50 | $14.50 | $13.77 | $14.12 | 519 940 |
| Jan 15, 2020 | $12.93 | $14.09 | $12.85 | $14.09 | 748 104 |
| Jan 14, 2020 | $15.18 | $15.20 | $12.30 | $12.48 | 1 484 959 |
| Jan 13, 2020 | $16.40 | $16.60 | $14.63 | $15.68 | 1 019 009 |
| Jan 10, 2020 | $13.99 | $15.87 | $13.80 | $15.82 | 794 250 |
| Jan 09, 2020 | $13.01 | $14.24 | $12.98 | $13.54 | 829 986 |
| Jan 08, 2020 | $11.50 | $12.87 | $11.40 | $12.56 | 544 723 |
| Jan 07, 2020 | $11.23 | $12.81 | $11.20 | $11.96 | 1 380 785 |
| Jan 06, 2020 | $10.44 | $11.14 | $10.44 | $10.86 | 483 801 |
| Jan 03, 2020 | $10.27 | $10.51 | $10.27 | $10.40 | 88 157 |
| Jan 02, 2020 | $10.01 | $10.44 | $10.01 | $10.27 | 200 726 |
| Dec 31, 2019 | $10.02 | $10.11 | $10.00 | $10.03 | 93 274 |
| Dec 30, 2019 | $10.04 | $10.13 | $9.94 | $10.05 | 228 526 |
| Dec 27, 2019 | $10.15 | $10.15 | $10.00 | $10.06 | 255 446 |
