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 |
| Dec 15, 2023 | $2.81 | $2.88 | $2.74 | $2.88 | 32 271 |
| Dec 14, 2023 | $2.78 | $2.95 | $2.78 | $2.85 | 24 873 |
| Dec 13, 2023 | $2.88 | $2.91 | $2.74 | $2.85 | 32 123 |
| Dec 12, 2023 | $3.00 | $3.15 | $2.89 | $2.97 | 13 956 |
| Dec 11, 2023 | $3.13 | $3.15 | $2.97 | $3.04 | 20 598 |
| Dec 08, 2023 | $3.15 | $3.21 | $3.10 | $3.10 | 10 480 |
| Dec 07, 2023 | $3.12 | $3.24 | $3.12 | $3.14 | 13 747 |
| Dec 06, 2023 | $3.08 | $3.27 | $3.08 | $3.27 | 24 611 |
| Dec 05, 2023 | $3.10 | $3.25 | $3.10 | $3.16 | 14 855 |
| Dec 04, 2023 | $3.12 | $3.25 | $3.12 | $3.13 | 13 890 |
| Dec 01, 2023 | $3.15 | $3.24 | $3.14 | $3.20 | 10 172 |
| Nov 30, 2023 | $3.20 | $3.24 | $3.12 | $3.14 | 10 085 |
| Nov 29, 2023 | $3.10 | $3.25 | $3.10 | $3.24 | 16 931 |
| Nov 28, 2023 | $3.12 | $3.22 | $3.08 | $3.13 | 15 603 |
| Nov 27, 2023 | $3.10 | $3.22 | $3.09 | $3.09 | 10 286 |
| Nov 24, 2023 | $3.08 | $3.25 | $3.08 | $3.14 | 11 781 |
| Nov 22, 2023 | $3.12 | $3.20 | $3.11 | $3.20 | 25 759 |
| Nov 21, 2023 | $3.12 | $3.23 | $3.12 | $3.16 | 9 576 |
| Nov 20, 2023 | $3.04 | $3.20 | $3.04 | $3.18 | 18 135 |
| Nov 17, 2023 | $3.12 | $3.18 | $2.94 | $3.07 | 22 455 |
| Nov 16, 2023 | $3.04 | $3.10 | $2.91 | $3.07 | 8 701 |
| Nov 15, 2023 | $3.18 | $3.19 | $3.08 | $3.08 | 30 814 |
| Nov 14, 2023 | $3.11 | $3.33 | $3.11 | $3.20 | 22 119 |
| Nov 13, 2023 | $3.02 | $3.22 | $3.02 | $3.03 | 5 968 |
| Nov 10, 2023 | $3.11 | $3.15 | $3.00 | $3.02 | 9 678 |
