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 |
| Aug 30, 2023 | $3.50 | $3.46 | $3.19 | $3.28 | 31 048 |
| Aug 29, 2023 | $3.27 | $3.48 | $3.32 | $3.48 | 13 963 |
| Aug 28, 2023 | $3.29 | $3.38 | $3.16 | $3.30 | 19 292 |
| Aug 25, 2023 | $3.27 | $3.36 | $3.15 | $3.29 | 36 267 |
| Aug 24, 2023 | $3.35 | $3.35 | $3.09 | $3.26 | 12 067 |
| Aug 23, 2023 | $3.41 | $3.47 | $3.29 | $3.34 | 19 189 |
| Aug 22, 2023 | $3.28 | $3.44 | $3.26 | $3.43 | 31 661 |
| Aug 21, 2023 | $3.29 | $3.51 | $3.28 | $3.28 | 27 972 |
| Aug 18, 2023 | $3.25 | $3.40 | $3.10 | $3.29 | 74 518 |
| Aug 17, 2023 | $3.30 | $3.51 | $3.22 | $3.30 | 35 778 |
| Aug 16, 2023 | $3.41 | $3.54 | $3.27 | $3.30 | 25 787 |
| Aug 15, 2023 | $3.52 | $3.77 | $3.30 | $3.38 | 30 274 |
| Aug 14, 2023 | $3.71 | $3.80 | $3.60 | $3.60 | 9 383 |
| Aug 11, 2023 | $3.62 | $3.84 | $3.63 | $3.84 | 40 629 |
| Aug 10, 2023 | $3.46 | $3.70 | $3.50 | $3.66 | 54 397 |
| Aug 09, 2023 | $3.44 | $3.50 | $3.40 | $3.47 | 19 844 |
| Aug 08, 2023 | $3.53 | $3.53 | $3.33 | $3.39 | 18 251 |
| Aug 07, 2023 | $3.70 | $3.75 | $3.42 | $3.53 | 25 932 |
| Aug 04, 2023 | $3.73 | $3.89 | $3.65 | $3.70 | 20 685 |
| Aug 03, 2023 | $3.67 | $3.83 | $3.70 | $3.77 | 16 840 |
| Aug 02, 2023 | $3.90 | $3.89 | $3.61 | $3.67 | 31 201 |
| Aug 01, 2023 | $3.82 | $3.96 | $3.82 | $3.94 | 15 642 |
| Jul 31, 2023 | $4.00 | $4.00 | $3.73 | $3.84 | 34 959 |
| Jul 28, 2023 | $3.69 | $3.98 | $3.78 | $3.97 | 33 853 |
| Jul 27, 2023 | $3.95 | $3.98 | $3.49 | $3.57 | 42 658 |
