Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Oneconnect Financial Technology Ltd America
(NY:
OCFT
)
2.060
+0.010 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
3.470
3.480
3.170
3.390
57,559
-0.04(-1.17%)
May 30, 2023
3.200
3.580
3.200
3.430
83,604
+0.10(+3.00%)
May 26, 2023
3.680
3.750
3.260
3.330
327,009
-0.42(-11.20%)
May 25, 2023
4.200
4.313
3.700
3.750
94,558
-0.25(-6.25%)
May 24, 2023
4.270
4.270
3.980
4.000
64,288
-0.19(-4.53%)
May 23, 2023
4.500
4.530
4.100
4.190
140,877
-0.39(-8.52%)
May 22, 2023
4.950
4.950
4.480
4.580
143,542
-0.25(-5.18%)
May 19, 2023
4.750
4.940
4.700
4.830
62,067
+0.06(+1.26%)
May 18, 2023
5.090
5.110
4.730
4.770
64,039
-0.32(-6.29%)
May 17, 2023
4.920
5.110
4.810
5.090
24,088
+0.18(+3.67%)
May 16, 2023
4.900
5.030
4.850
4.910
17,901
-0.12(-2.39%)
May 15, 2023
4.830
5.030
4.750
5.030
77,249
+0.30(+6.34%)
May 12, 2023
4.700
4.800
4.640
4.730
34,096
-0.01(-0.21%)
May 11, 2023
4.820
4.880
4.710
4.740
46,360
-0.09(-1.86%)
May 10, 2023
4.790
4.910
4.790
4.830
23,892
+0.02(+0.42%)
May 09, 2023
4.830
4.890
4.765
4.810
32,202
-0.13(-2.63%)
May 08, 2023
5.040
5.040
4.830
4.940
46,540
-0.02(-0.40%)
May 05, 2023
5.000
5.110
4.910
4.960
21,730
+0.07(+1.43%)
May 04, 2023
5.040
5.154
4.860
4.890
31,863
-0.04(-0.81%)
May 03, 2023
5.010
5.120
4.880
4.930
29,346
-0.09(-1.79%)
May 02, 2023
5.090
5.110
4.970
5.020
40,194
-0.13(-2.52%)
May 01, 2023
5.280
5.360
5.070
5.150
87,037
-0.01(-0.19%)
Apr 28, 2023
5.140
5.250
5.040
5.160
75,468
+0.18(+3.61%)
Apr 27, 2023
4.990
5.025
4.870
4.980
40,009
-0.01(-0.20%)
Apr 26, 2023
5.050
5.110
4.910
4.990
32,040
+0.07(+1.42%)
Apr 25, 2023
5.010
5.120
4.870
4.920
88,751
-0.16(-3.15%)
Apr 24, 2023
5.170
5.205
5.010
5.080
29,517
+0.00(+0.00%)
Apr 21, 2023
5.220
5.250
5.020
5.080
33,683
-0.13(-2.50%)
Apr 20, 2023
5.510
5.510
5.158
5.210
43,406
-0.39(-6.96%)
Apr 19, 2023
5.170
5.865
5.160
5.600
266,380
+0.36(+6.87%)
Apr 18, 2023
5.370
5.380
5.165
5.240
20,651
-0.07(-1.32%)
Apr 17, 2023
5.270
5.320
5.140
5.310
22,130
+0.16(+3.11%)
Apr 14, 2023
5.130
5.298
5.130
5.150
16,701
-0.05(-0.96%)
Apr 13, 2023
5.180
5.350
5.180
5.200
36,337
-0.09(-1.70%)
Apr 12, 2023
5.230
5.390
5.230
5.290
24,626
-0.03(-0.56%)
Apr 11, 2023
5.300
5.420
5.220
5.320
29,456
+0.12(+2.31%)
Apr 10, 2023
5.220
5.330
5.110
5.200
59,005
-0.12(-2.26%)
Apr 06, 2023
5.310
5.460
5.220
5.320
26,681
-0.03(-0.56%)
Apr 05, 2023
5.500
5.575
5.300
5.350
27,125
-0.24(-4.29%)
Apr 04, 2023
5.640
5.740
5.500
5.590
19,597
-0.10(-1.76%)
Apr 03, 2023
5.400
5.750
5.400
5.690
65,992
+0.37(+6.95%)
Mar 31, 2023
5.410
5.700
5.320
5.320
43,449
-0.13(-2.39%)
Mar 30, 2023
5.300
5.550
5.300
5.450
40,050
+0.14(+2.64%)
Mar 29, 2023
5.170
5.370
5.140
5.310
52,236
+0.14(+2.71%)
Mar 28, 2023
5.200
5.350
5.170
5.170
53,761
+0.06(+1.17%)
Mar 27, 2023
5.500
5.650
5.000
5.110
240,632
-0.70(-12.05%)
Mar 24, 2023
5.850
6.000
5.700
5.810
56,724
-0.15(-2.52%)
Mar 23, 2023
5.530
6.250
5.500
5.960
111,001
+0.48(+8.76%)
Mar 22, 2023
5.520
5.620
5.460
5.480
46,041
-0.02(-0.36%)
Mar 21, 2023
5.430
5.590
5.300
5.500
43,236
+0.20(+3.77%)
Mar 20, 2023
5.610
5.725
5.300
5.300
71,374
-0.40(-7.02%)
Mar 17, 2023
5.770
5.990
5.580
5.700
660,155
-0.19(-3.23%)
Mar 16, 2023
6.130
6.130
5.660
5.890
79,778
-0.37(-5.91%)
Mar 15, 2023
5.840
6.260
5.655
6.260
48,790
+0.22(+3.64%)
Mar 14, 2023
5.730
6.040
5.680
6.040
49,694
+0.03(+0.50%)
Mar 13, 2023
5.980
6.140
5.630
6.010
127,959
-0.35(-5.50%)
Mar 10, 2023
5.710
6.360
5.600
6.360
88,416
+0.58(+10.03%)
Mar 09, 2023
5.730
5.860
5.430
5.780
102,779
+0.08(+1.40%)
Mar 08, 2023
5.800
6.090
5.570
5.700
105,467
-0.11(-1.89%)
Mar 07, 2023
6.200
6.200
5.810
5.810
169,972
-0.41(-6.59%)
Mar 06, 2023
6.780
6.900
6.200
6.220
73,149
-0.69(-9.99%)
Mar 03, 2023
6.860
7.150
6.800
6.910
22,799
+0.01(+0.14%)
Mar 02, 2023
6.920
6.950
6.800
6.900
24,783
-0.01(-0.14%)
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
.