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 |
| Jul 26, 2023 | $3.82 | $3.92 | $3.72 | $3.84 | 19 278 |
| Jul 25, 2023 | $3.90 | $3.98 | $3.60 | $3.77 | 87 625 |
| Jul 24, 2023 | $3.87 | $3.89 | $3.61 | $3.82 | 42 960 |
| Jul 21, 2023 | $3.91 | $4.05 | $3.82 | $3.87 | 32 591 |
| Jul 20, 2023 | $4.00 | $4.12 | $3.89 | $3.93 | 92 284 |
| Jul 19, 2023 | $4.14 | $4.29 | $4.00 | $4.05 | 42 638 |
| Jul 18, 2023 | $4.19 | $4.21 | $4.00 | $4.17 | 13 243 |
| Jul 17, 2023 | $4.01 | $4.37 | $4.01 | $4.30 | 24 781 |
| Jul 14, 2023 | $4.21 | $4.31 | $4.01 | $4.07 | 35 081 |
| Jul 13, 2023 | $3.84 | $4.55 | $3.81 | $4.24 | 155 703 |
| Jul 12, 2023 | $3.72 | $3.88 | $3.71 | $3.76 | 59 548 |
| Jul 11, 2023 | $3.44 | $3.78 | $3.55 | $3.78 | 35 940 |
| Jul 10, 2023 | $3.31 | $3.56 | $3.25 | $3.50 | 47 520 |
| Jul 07, 2023 | $3.36 | $3.37 | $3.15 | $3.28 | 34 421 |
| Jul 06, 2023 | $3.54 | $3.55 | $3.23 | $3.41 | 76 777 |
| Jul 05, 2023 | $3.68 | $3.84 | $3.48 | $3.66 | 87 344 |
| Jul 03, 2023 | $3.30 | $3.78 | $3.40 | $3.69 | 54 999 |
| Jun 30, 2023 | $3.40 | $3.49 | $3.18 | $3.30 | 49 358 |
| Jun 29, 2023 | $3.36 | $3.48 | $3.12 | $3.44 | 95 262 |
| Jun 28, 2023 | $3.32 | $3.37 | $3.01 | $3.37 | 105 075 |
| Jun 27, 2023 | $2.92 | $3.35 | $2.85 | $3.35 | 414 844 |
| Jun 26, 2023 | $4.07 | $4.02 | $2.61 | $2.76 | 851 815 |
| Jun 23, 2023 | $4.68 | $4.83 | $4.04 | $4.10 | 81 838 |
| Jun 22, 2023 | $5.15 | $5.26 | $4.71 | $4.81 | 61 756 |
| Jun 21, 2023 | $5.36 | $5.37 | $5.06 | $5.25 | 42 843 |
