Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Oneconnect Financial Technology Ltd America (NY: OCFT )

2.320 -0.020 (-0.85%)

Official Closing Price Updated: 7:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	2.330	2.330	2.140	2.320	47,077	-0.02(-0.85%)
Nov 14, 2024	2.750	2.750	2.240	2.340	69,331	-0.16(-6.40%)
Nov 13, 2024	2.540	2.615	2.500	2.500	37,773	-0.11(-4.21%)
Nov 12, 2024	2.510	2.620	2.490	2.610	26,084	-0.06(-2.25%)
Nov 11, 2024	2.730	2.730	2.370	2.670	68,838	+0.02(+0.75%)
Nov 08, 2024	2.730	2.800	2.550	2.650	47,736	-0.29(-9.86%)
Nov 07, 2024	2.520	3.040	2.520	2.940	120,299	+0.43(+17.13%)
Nov 06, 2024	2.570	2.570	2.400	2.510	46,432	+0.04(+1.62%)
Nov 05, 2024	2.540	2.750	2.400	2.470	57,614	-0.08(-3.14%)
Nov 04, 2024	2.520	2.590	2.500	2.550	22,687	-0.08(-2.93%)
Nov 01, 2024	2.560	2.630	2.490	2.627	24,073	+0.03(+1.16%)
Oct 31, 2024	2.680	2.680	2.340	2.597	31,794	+0.01(+0.27%)
Oct 30, 2024	2.600	2.770	2.510	2.590	58,871	+0.07(+2.78%)
Oct 29, 2024	2.570	2.600	2.430	2.520	49,603	-0.10(-3.82%)
Oct 28, 2024	2.420	2.640	2.420	2.620	31,891	+0.17(+6.72%)
Oct 25, 2024	2.420	2.580	2.420	2.455	36,835	+0.08(+3.15%)
Oct 24, 2024	2.440	2.440	2.280	2.380	23,192	+0.02(+0.85%)
Oct 23, 2024	2.500	2.520	2.340	2.360	27,685	-0.17(-6.72%)
Oct 22, 2024	2.410	2.530	2.350	2.530	32,768	+0.18(+7.66%)
Oct 21, 2024	2.470	2.840	2.350	2.350	48,469	-0.25(-9.62%)
Oct 18, 2024	2.420	2.740	2.420	2.600	145,867	+0.35(+15.56%)
Oct 17, 2024	2.370	2.440	2.190	2.250	35,392	-0.09(-3.85%)
Oct 16, 2024	2.210	2.500	2.210	2.340	43,867	+0.10(+4.46%)
Oct 15, 2024	2.360	2.555	2.200	2.240	128,460	-0.23(-9.31%)
Oct 14, 2024	2.860	2.960	2.420	2.470	210,120	-0.55(-18.21%)
Oct 11, 2024	2.730	3.140	2.650	3.020	133,058	+0.31(+11.44%)
Oct 10, 2024	3.130	3.310	2.710	2.710	96,279	-0.36(-11.73%)
Oct 09, 2024	3.220	3.500	2.800	3.070	348,587	-0.55(-15.19%)
Oct 08, 2024	3.800	3.820	3.300	3.620	339,848	-1.07(-22.81%)
Oct 07, 2024	3.400	4.980	3.360	4.690	1,762,774	+1.62(+52.77%)
Oct 04, 2024	2.580	3.200	2.450	3.070	469,192	+0.67(+27.92%)
Oct 03, 2024	2.640	2.640	2.313	2.400	135,613	-0.30(-11.11%)
Oct 02, 2024	3.290	3.290	2.580	2.700	497,411	-0.05(-1.82%)
Oct 01, 2024	2.560	2.830	2.110	2.750	358,395	-0.05(-1.79%)
Sep 30, 2024	2.400	3.108	2.300	2.800	1,307,359	+0.83(+42.13%)
Sep 27, 2024	1.650	2.035	1.640	1.970	648,114	+0.44(+28.76%)
Sep 26, 2024	1.370	1.600	1.370	1.530	74,529	+0.19(+14.18%)
Sep 25, 2024	1.330	1.360	1.300	1.340	8,188	-0.05(-3.60%)
Sep 24, 2024	1.500	1.502	1.350	1.390	11,494	+0.00(+0.00%)
Sep 23, 2024	1.440	1.500	1.390	1.390	18,256	+0.03(+2.21%)
Sep 20, 2024	1.280	1.450	1.210	1.360	16,599	+0.07(+5.43%)
Sep 19, 2024	1.210	1.300	1.210	1.290	19,198	+0.10(+8.40%)
Sep 18, 2024	1.267	1.267	1.120	1.190	34,815	-0.08(-6.29%)
Sep 17, 2024	1.230	1.300	1.230	1.270	5,324	+0.07(+6.27%)
Sep 16, 2024	1.190	1.200	1.180	1.195	4,602	-0.02(-2.05%)
Sep 13, 2024	1.160	1.220	1.160	1.220	25,550	+0.04(+3.39%)
Sep 12, 2024	1.010	1.220	1.010	1.180	24,820	+0.13(+12.38%)
Sep 11, 2024	0.9800	1.050	0.9611	1.050	25,010	+0.05(+5.43%)
Sep 10, 2024	1.010	1.010	0.9610	0.9959	60,073	-0.03(-3.31%)
Sep 09, 2024	1.200	1.200	1.030	1.030	19,839	-0.06(-5.50%)
Sep 06, 2024	1.200	1.209	0.8651	1.090	102,839	-0.14(-11.38%)
Sep 05, 2024	1.300	1.300	1.230	1.230	13,523	-0.04(-3.15%)
Sep 04, 2024	1.250	1.300	1.230	1.270	28,861	-0.02(-1.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.