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 |
| Nov 09, 2023 | $3.03 | $3.19 | $3.03 | $3.16 | 33 869 |
| Nov 08, 2023 | $3.12 | $3.18 | $3.12 | $3.15 | 14 369 |
| Nov 07, 2023 | $2.97 | $3.18 | $2.86 | $3.18 | 14 926 |
| Nov 06, 2023 | $2.84 | $2.96 | $2.82 | $2.96 | 7 833 |
| Nov 03, 2023 | $2.77 | $3.01 | $2.77 | $2.85 | 19 034 |
| Nov 02, 2023 | $2.61 | $2.80 | $2.61 | $2.78 | 25 584 |
| Nov 01, 2023 | $2.74 | $2.74 | $2.62 | $2.62 | 15 351 |
| Oct 31, 2023 | $2.79 | $2.80 | $2.73 | $2.74 | 6 102 |
| Oct 30, 2023 | $2.79 | $2.85 | $2.68 | $2.78 | 10 520 |
| Oct 27, 2023 | $2.85 | $2.90 | $2.71 | $2.71 | 12 020 |
| Oct 26, 2023 | $2.80 | $2.98 | $2.80 | $2.82 | 8 021 |
| Oct 25, 2023 | $2.98 | $3.00 | $2.78 | $2.89 | 9 356 |
| Oct 24, 2023 | $3.05 | $3.13 | $2.91 | $2.94 | 11 801 |
| Oct 23, 2023 | $2.99 | $3.14 | $2.99 | $3.01 | 11 477 |
| Oct 20, 2023 | $3.12 | $3.12 | $3.01 | $3.05 | 7 240 |
| Oct 19, 2023 | $2.99 | $3.17 | $2.99 | $3.11 | 30 211 |
| Oct 18, 2023 | $3.10 | $3.16 | $3.02 | $3.11 | 36 006 |
| Oct 17, 2023 | $3.00 | $3.16 | $3.00 | $3.10 | 15 831 |
| Oct 16, 2023 | $3.07 | $3.17 | $3.07 | $3.09 | 10 812 |
| Oct 13, 2023 | $3.11 | $3.31 | $3.11 | $3.27 | 8 401 |
| Oct 12, 2023 | $3.13 | $3.34 | $3.12 | $3.22 | 13 352 |
| Oct 11, 2023 | $3.25 | $3.40 | $3.13 | $3.35 | 32 474 |
| Oct 10, 2023 | $3.16 | $3.28 | $3.16 | $3.28 | 19 738 |
| Oct 09, 2023 | $3.16 | $3.23 | $3.04 | $3.15 | 10 183 |
| Oct 06, 2023 | $3.14 | $3.21 | $3.11 | $3.16 | 21 619 |
