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 |
| Oct 05, 2023 | $3.10 | $3.23 | $3.06 | $3.13 | 14 668 |
| Oct 04, 2023 | $3.05 | $3.19 | $3.00 | $3.02 | 21 949 |
| Oct 03, 2023 | $3.15 | $3.21 | $2.99 | $2.99 | 12 995 |
| Oct 02, 2023 | $3.19 | $3.30 | $3.08 | $3.16 | 10 769 |
| Sep 29, 2023 | $3.10 | $3.30 | $3.10 | $3.13 | 10 608 |
| Sep 28, 2023 | $3.05 | $3.18 | $3.05 | $3.05 | 7 939 |
| Sep 27, 2023 | $3.11 | $3.30 | $3.07 | $3.09 | 21 636 |
| Sep 26, 2023 | $3.12 | $3.23 | $3.08 | $3.15 | 13 772 |
| Sep 25, 2023 | $3.15 | $3.30 | $3.10 | $3.14 | 12 167 |
| Sep 22, 2023 | $3.20 | $3.30 | $3.03 | $3.08 | 13 709 |
| Sep 21, 2023 | $3.20 | $3.26 | $3.08 | $3.08 | 16 361 |
| Sep 20, 2023 | $3.17 | $3.40 | $3.19 | $3.20 | 14 076 |
| Sep 19, 2023 | $3.31 | $3.29 | $3.12 | $3.14 | 20 245 |
| Sep 18, 2023 | $3.35 | $3.42 | $3.20 | $3.20 | 8 550 |
| Sep 15, 2023 | $3.50 | $3.74 | $3.22 | $3.22 | 33 782 |
| Sep 14, 2023 | $3.58 | $3.84 | $3.50 | $3.52 | 24 591 |
| Sep 13, 2023 | $3.74 | $3.79 | $3.50 | $3.55 | 8 874 |
| Sep 12, 2023 | $3.44 | $3.89 | $3.49 | $3.78 | 27 902 |
| Sep 11, 2023 | $3.48 | $3.63 | $3.44 | $3.46 | 14 496 |
| Sep 08, 2023 | $3.44 | $3.60 | $3.41 | $3.51 | 18 911 |
| Sep 07, 2023 | $3.52 | $3.52 | $3.34 | $3.39 | 3 547 |
| Sep 06, 2023 | $3.28 | $3.61 | $3.29 | $3.61 | 19 878 |
| Sep 05, 2023 | $3.47 | $3.56 | $3.33 | $3.40 | 8 036 |
| Sep 01, 2023 | $3.29 | $3.65 | $3.43 | $3.56 | 18 892 |
| Aug 31, 2023 | $3.34 | $3.48 | $3.28 | $3.48 | 15 242 |
