NYSE - Delayed Quote USD

OneConnect Financial Technology Co., Ltd. (OCFT)

Compare
2.8700 +0.4800 (+20.08%)
At close: December 20 at 4:03:32 PM EST
2.7300 -0.14 (-4.88%)
After hours: December 20 at 7:33:14 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 2.4800 2.8700 2.2900 2.8700 2.8700 40,200
Dec 19, 2024 2.4800 2.4800 2.3600 2.3900 2.3900 10,700
Dec 18, 2024 2.6000 2.7500 2.4600 2.5200 2.5200 64,000
Dec 17, 2024 2.4500 2.4500 2.2400 2.3600 2.3600 40,800
Dec 16, 2024 2.6600 2.6600 2.3500 2.4500 2.4500 37,600
Dec 13, 2024 2.5700 2.6200 2.5500 2.5600 2.5600 21,100
Dec 12, 2024 2.7000 2.7500 2.4500 2.6100 2.6100 41,000
Dec 11, 2024 2.6500 2.7500 2.6500 2.7500 2.7500 37,200
Dec 10, 2024 2.7200 2.7200 2.5100 2.5900 2.5900 24,200
Dec 9, 2024 2.6100 3.0300 2.6100 2.8600 2.8600 108,400
Dec 6, 2024 2.5500 2.6900 2.4620 2.4700 2.4700 9,000
Dec 5, 2024 2.4700 2.5500 2.4000 2.5500 2.5500 34,500
Dec 4, 2024 2.4500 2.5600 2.3000 2.5500 2.5500 33,600
Dec 3, 2024 2.4300 2.5100 2.4300 2.5100 2.5100 11,700
Dec 2, 2024 2.5600 2.5780 2.3500 2.4800 2.4800 9,400
Nov 29, 2024 2.4600 2.5200 2.4100 2.5000 2.5000 5,800
Nov 27, 2024 2.3500 2.4900 2.3500 2.4600 2.4600 7,100
Nov 26, 2024 2.4500 2.4900 2.3500 2.3600 2.3600 6,300
Nov 25, 2024 2.4200 2.5200 2.3650 2.4900 2.4900 28,500
Nov 22, 2024 2.2100 2.3300 2.2100 2.3050 2.3050 10,500
Nov 21, 2024 2.1600 2.3000 2.1600 2.2200 2.2200 15,800
Nov 20, 2024 2.1400 2.5200 2.1000 2.1600 2.1600 53,700
Nov 19, 2024 2.1200 2.2010 2.1200 2.2000 2.2000 21,300
Nov 18, 2024 2.2900 2.2900 2.0800 2.1500 2.1500 45,500
Nov 15, 2024 2.3300 2.3300 2.1400 2.3200 2.3200 47,100
Nov 14, 2024 2.7500 2.7500 2.2400 2.3400 2.3400 69,300
Nov 13, 2024 2.5400 2.6150 2.5000 2.5000 2.5000 37,800
Nov 12, 2024 2.5100 2.6200 2.4900 2.6100 2.6100 26,100
Nov 11, 2024 2.7300 2.7300 2.3700 2.6700 2.6700 68,800
Nov 8, 2024 2.7300 2.8000 2.5500 2.6500 2.6500 47,700
Nov 7, 2024 2.5200 3.0400 2.5200 2.9400 2.9400 121,900
Nov 6, 2024 2.5700 2.5700 2.4000 2.5100 2.5100 46,400
Nov 5, 2024 2.5400 2.7500 2.4000 2.4700 2.4700 57,600
Nov 4, 2024 2.5200 2.5900 2.5000 2.5500 2.5500 22,700
Nov 1, 2024 2.5600 2.6300 2.4900 2.6270 2.6270 24,100
Oct 31, 2024 2.6800 2.6800 2.3400 2.5970 2.5970 31,800
Oct 30, 2024 2.5990 2.7700 2.5100 2.5900 2.5900 58,900
Oct 29, 2024 2.5700 2.6000 2.4300 2.5200 2.5200 49,600
Oct 28, 2024 2.4200 2.6400 2.4200 2.6200 2.6200 31,900
Oct 25, 2024 2.4200 2.5800 2.4200 2.4550 2.4550 36,800
Oct 24, 2024 2.4400 2.4400 2.2800 2.3800 2.3800 23,200
Oct 23, 2024 2.5000 2.5200 2.3400 2.3600 2.3600 27,700
Oct 22, 2024 2.4100 2.5300 2.3500 2.5300 2.5300 32,800
Oct 21, 2024 2.4700 2.8400 2.3500 2.3500 2.3500 48,500
Oct 18, 2024 2.4200 2.7400 2.4200 2.6000 2.6000 145,900
Oct 17, 2024 2.3700 2.4400 2.1900 2.2500 2.2500 35,400
Oct 16, 2024 2.2100 2.5000 2.2100 2.3400 2.3400 43,900
Oct 15, 2024 2.3600 2.5550 2.2000 2.2400 2.2400 128,500
Oct 14, 2024 2.8600 2.9600 2.4200 2.4700 2.4700 210,600
Oct 11, 2024 2.7300 3.1400 2.6500 3.0200 3.0200 133,100
Oct 10, 2024 3.1300 3.3100 2.7100 2.7100 2.7100 96,300
Oct 9, 2024 3.2200 3.5000 2.8000 3.0700 3.0700 348,500
Oct 8, 2024 3.8000 3.8200 3.3000 3.6200 3.6200 340,100
Oct 7, 2024 3.4000 4.9800 3.3600 4.6900 4.6900 1,779,100
Oct 4, 2024 2.5800 3.2000 2.4500 3.0700 3.0700 471,100
Oct 3, 2024 2.6400 2.6400 2.3130 2.4000 2.4000 135,600
Oct 2, 2024 3.2900 3.2900 2.5800 2.7000 2.7000 497,600
Oct 1, 2024 2.5600 2.8300 2.1100 2.7500 2.7500 358,700
Sep 30, 2024 2.4000 3.1080 2.3000 2.8000 2.8000 1,306,600
Sep 27, 2024 1.6500 2.0350 1.6400 1.9700 1.9700 648,100
Sep 26, 2024 1.3700 1.6000 1.3700 1.5300 1.5300 74,500
Sep 25, 2024 1.3300 1.3600 1.3000 1.3400 1.3400 8,200
Sep 24, 2024 1.5000 1.5020 1.3500 1.3900 1.3900 11,500
Sep 23, 2024 1.4400 1.5000 1.3900 1.3900 1.3900 18,300
Sep 20, 2024 1.2800 1.4500 1.2100 1.3600 1.3600 16,600
Sep 19, 2024 1.2100 1.3000 1.2100 1.2900 1.2900 19,200
Sep 18, 2024 1.2670 1.2670 1.1200 1.1900 1.1900 34,800
Sep 17, 2024 1.2300 1.3000 1.2300 1.2700 1.2700 5,300
Sep 16, 2024 1.1900 1.2000 1.1800 1.1950 1.1950 4,600
Sep 13, 2024 1.1610 1.2200 1.1600 1.2200 1.2200 25,600
Sep 12, 2024 1.0100 1.2200 1.0100 1.1800 1.1800 24,800
Sep 11, 2024 0.9800 1.0500 0.9610 1.0500 1.0500 25,000
Sep 10, 2024 1.0100 1.0100 0.9610 0.9960 0.9960 60,100
Sep 9, 2024 1.2000 1.2000 1.0300 1.0300 1.0300 19,800
Sep 6, 2024 1.2000 1.2090 0.8650 1.0900 1.0900 102,800
Sep 5, 2024 1.3000 1.3000 1.2300 1.2300 1.2300 13,500
Sep 4, 2024 1.2500 1.3000 1.2300 1.2700 1.2700 28,900
Sep 3, 2024 1.3000 1.3200 1.2800 1.2950 1.2950 2,900
Aug 30, 2024 1.2900 1.3100 1.2600 1.2700 1.2700 12,900
Aug 29, 2024 1.2000 1.3500 1.2000 1.2900 1.2900 15,500
Aug 28, 2024 1.3300 1.3600 1.2800 1.2800 1.2800 13,300
Aug 27, 2024 1.3800 1.3800 1.3330 1.3800 1.3800 7,000
Aug 26, 2024 1.3620 1.3850 1.3400 1.3800 1.3800 15,800
Aug 23, 2024 1.3200 1.4000 1.3200 1.3400 1.3400 15,900
Aug 22, 2024 1.4400 1.4700 1.2500 1.3400 1.3400 21,200
Aug 21, 2024 1.4300 1.4300 1.4100 1.4100 1.4100 17,300
Aug 20, 2024 1.4200 1.4700 1.4200 1.4320 1.4320 4,500
Aug 19, 2024 1.4500 1.5000 1.4500 1.4500 1.4500 5,300
Aug 16, 2024 1.5800 1.5800 1.4500 1.4900 1.4900 9,100
Aug 15, 2024 1.4900 1.5600 1.4900 1.5600 1.5600 8,800
Aug 14, 2024 1.4800 1.5700 1.4410 1.5100 1.5100 15,200
Aug 13, 2024 1.4400 1.5200 1.4400 1.4800 1.4800 8,000
Aug 12, 2024 1.4900 1.5300 1.4400 1.4500 1.4500 3,200
Aug 9, 2024 1.5000 1.5040 1.4300 1.4600 1.4600 3,400
Aug 8, 2024 1.4100 1.4400 1.4100 1.4100 1.4100 2,000
Aug 7, 2024 1.3500 1.4890 1.3500 1.4300 1.4300 2,000
Aug 6, 2024 1.4020 1.4500 1.4000 1.4200 1.4200 3,200
Aug 5, 2024 1.4100 1.4710 1.4100 1.4100 1.4100 1,400
Aug 2, 2024 1.4500 1.5050 1.4500 1.4700 1.4700 1,600
Aug 1, 2024 1.5200 1.5500 1.4600 1.4900 1.4900 7,300
Jul 31, 2024 1.6400 1.6400 1.5100 1.5500 1.5500 26,600
Jul 30, 2024 1.5800 1.6400 1.5700 1.5800 1.5800 1,500
Jul 29, 2024 1.6500 1.6500 1.5700 1.6400 1.6400 8,300
Jul 26, 2024 1.6500 1.6500 1.6000 1.6500 1.6500 4,900
Jul 25, 2024 1.6900 1.6900 1.6000 1.6300 1.6300 2,100
Jul 24, 2024 1.6600 1.7530 1.6600 1.6900 1.6900 24,100
Jul 23, 2024 1.6800 1.7800 1.6500 1.7000 1.7000 3,400
Jul 22, 2024 1.6500 1.6800 1.6300 1.6300 1.6300 10,200
Jul 19, 2024 1.6600 1.7000 1.6300 1.6800 1.6800 4,500
Jul 18, 2024 1.7800 1.8000 1.7400 1.7400 1.7400 1,600
Jul 17, 2024 1.8100 1.8150 1.6300 1.7800 1.7800 10,600
Jul 16, 2024 1.8400 1.8750 1.8250 1.8600 1.8600 3,300
Jul 15, 2024 1.8500 1.8900 1.8300 1.8900 1.8900 4,400
Jul 12, 2024 1.7900 1.8000 1.7220 1.8000 1.8000 13,200
Jul 11, 2024 1.8200 1.8400 1.7900 1.7900 1.7900 7,200
Jul 10, 2024 1.8100 1.8500 1.8100 1.8200 1.8200 900
Jul 9, 2024 1.7300 1.8900 1.7300 1.7900 1.7900 7,100
Jul 8, 2024 1.7100 1.9220 1.7000 1.7700 1.7700 15,200
Jul 5, 2024 1.6600 1.7600 1.5700 1.7500 1.7500 5,200
Jul 3, 2024 1.6150 1.6800 1.5900 1.6800 1.6800 6,000
Jul 2, 2024 1.6420 1.6600 1.5800 1.5800 1.5800 3,900
Jul 1, 2024 1.6670 1.6900 1.6200 1.6200 1.6200 9,600
Jun 28, 2024 1.6000 1.6400 1.5800 1.5800 1.5800 32,000
Jun 27, 2024 1.6900 1.6900 1.6300 1.6300 1.6300 33,800
Jun 26, 2024 1.7100 1.7600 1.6800 1.6800 1.6800 18,200
Jun 25, 2024 1.7600 1.8300 1.6800 1.6800 1.6800 15,800
Jun 24, 2024 1.8600 1.9000 1.7800 1.8000 1.8000 10,200
Jun 21, 2024 1.8300 1.9100 1.8000 1.8800 1.8800 17,300
Jun 20, 2024 1.9700 1.9700 1.7900 1.8400 1.8400 15,700
Jun 18, 2024 1.7700 1.8300 1.7700 1.8200 1.8200 6,400
Jun 17, 2024 1.8000 1.8100 1.7700 1.7800 1.7800 11,400
Jun 14, 2024 1.8000 1.8900 1.8000 1.8300 1.8300 4,500
Jun 13, 2024 1.8300 1.9520 1.8100 1.8100 1.8100 4,100
Jun 12, 2024 1.9200 1.9200 1.7700 1.8500 1.8500 6,300
Jun 11, 2024 1.9400 1.9500 1.8800 1.8800 1.8800 11,700
Jun 10, 2024 1.9300 2.0300 1.9000 1.9200 1.9200 9,800
Jun 7, 2024 1.9100 1.9650 1.9100 1.9100 1.9100 1,700
Jun 6, 2024 1.9800 2.0000 1.8800 1.9400 1.9400 20,800
Jun 5, 2024 2.0300 2.0300 1.9000 1.9110 1.9110 28,600
Jun 4, 2024 1.9600 2.0600 1.9600 2.0100 2.0100 3,000
Jun 3, 2024 1.9700 2.0800 1.9700 1.9700 1.9700 13,500
May 31, 2024 2.0300 2.0300 1.9500 1.9500 1.9500 24,700
May 30, 2024 2.0200 2.0500 1.9900 2.0500 2.0500 7,400
May 29, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 300
May 28, 2024 2.0900 2.1300 2.0100 2.0800 2.0800 14,400
May 24, 2024 2.0400 2.0900 2.0100 2.0600 2.0600 16,300
May 23, 2024 2.0000 2.0600 2.0000 2.0450 2.0450 15,700
May 22, 2024 2.3500 2.3500 2.0500 2.1300 2.1300 27,100
May 21, 2024 2.2000 2.3700 2.2000 2.3200 2.3200 42,100
May 20, 2024 2.3100 2.3800 2.1300 2.2600 2.2600 30,500
May 17, 2024 2.1700 2.3600 2.1400 2.3260 2.3260 29,400
May 16, 2024 2.1400 2.1800 2.1400 2.1700 2.1700 9,300
May 15, 2024 2.1800 2.1800 2.1320 2.1500 2.1500 9,400
May 14, 2024 2.1700 2.2000 2.1180 2.2000 2.2000 24,700
May 13, 2024 1.9800 2.2000 1.9800 2.2000 2.2000 26,800
May 10, 2024 2.0500 2.0500 1.9800 1.9800 1.9800 11,400
May 9, 2024 2.0600 2.0700 1.9700 2.0500 2.0500 32,200
May 8, 2024 2.1300 2.1350 1.9600 2.0700 2.0700 17,500
May 7, 2024 2.2300 2.3890 2.0800 2.1700 2.1700 17,700
May 6, 2024 2.3900 2.4100 2.2310 2.2650 2.2650 13,400
May 3, 2024 2.2100 2.4400 2.2100 2.4200 2.4200 27,100
May 2, 2024 2.0400 2.1900 1.9600 2.1600 2.1600 14,700
May 1, 2024 2.0100 2.0600 1.9800 2.0400 2.0400 7,200
Apr 30, 2024 2.0000 2.0300 1.9100 2.0300 2.0300 14,900
Apr 29, 2024 1.9600 2.0000 1.9300 1.9300 1.9300 16,400
Apr 26, 2024 1.9000 2.0000 1.8600 2.0000 2.0000 40,100
Apr 25, 2024 1.8100 1.8500 1.7700 1.8500 1.8500 35,000
Apr 24, 2024 1.8500 1.8500 1.7500 1.7900 1.7900 43,500
Apr 23, 2024 1.9100 1.9100 1.8300 1.8300 1.8300 3,900
Apr 22, 2024 1.8500 1.8800 1.8200 1.8800 1.8800 14,200
Apr 19, 2024 1.8200 1.8900 1.8200 1.8700 1.8700 6,900
Apr 18, 2024 1.7900 1.9100 1.7900 1.8200 1.8200 33,300
Apr 17, 2024 1.9400 1.9500 1.7700 1.7800 1.7800 24,300
Apr 16, 2024 2.0000 2.0000 1.8400 1.9000 1.9000 23,400
Apr 15, 2024 1.9900 1.9900 1.8900 1.9400 1.9400 22,400
Apr 12, 2024 2.0200 2.0600 1.9100 1.9500 1.9500 17,700
Apr 11, 2024 2.1300 2.1300 2.0300 2.0300 2.0300 16,600
Apr 10, 2024 2.1300 2.1650 2.0500 2.1500 2.1500 25,600
Apr 9, 2024 2.2200 2.2200 2.1000 2.1700 2.1700 11,400
Apr 8, 2024 2.1900 2.2300 2.1900 2.1900 2.1900 9,800
Apr 5, 2024 2.2400 2.2400 2.1700 2.1800 2.1800 4,600
Apr 4, 2024 2.2400 2.3000 2.1800 2.2400 2.2400 13,600
Apr 3, 2024 2.1600 2.2400 2.1300 2.2400 2.2400 15,900
Apr 2, 2024 2.2600 2.2900 2.1500 2.1800 2.1800 14,200
Apr 1, 2024 2.2400 2.2900 2.2000 2.2700 2.2700 11,000
Mar 28, 2024 2.2000 2.2860 2.2000 2.2200 2.2200 11,400
Mar 27, 2024 2.1800 2.3300 2.1700 2.2100 2.2100 13,500
Mar 26, 2024 2.2000 2.2500 2.1700 2.1700 2.1700 7,900
Mar 25, 2024 2.2400 2.3000 2.1700 2.2000 2.2000 13,900
Mar 22, 2024 2.2900 2.3400 2.2100 2.2700 2.2700 23,000
Mar 21, 2024 2.2400 2.3200 2.1900 2.3200 2.3200 31,300
Mar 20, 2024 2.1600 2.2900 2.1600 2.2400 2.2400 20,400
Mar 19, 2024 2.3700 2.4320 2.1100 2.1800 2.1800 43,700
Mar 18, 2024 2.4900 2.7400 2.2300 2.3300 2.3300 48,900
Mar 15, 2024 2.3800 2.4700 2.2700 2.4100 2.4100 48,900
Mar 14, 2024 2.4000 2.4000 2.2100 2.2200 2.2200 18,600
Mar 13, 2024 2.4300 2.4400 2.3700 2.4400 2.4400 5,700
Mar 12, 2024 2.3000 2.4990 2.3000 2.4000 2.4000 16,400
Mar 11, 2024 2.2100 2.4800 2.2100 2.2900 2.2900 12,700
Mar 8, 2024 2.2400 2.2900 2.2100 2.2100 2.2100 11,000
Mar 7, 2024 2.2600 2.3000 2.2100 2.2600 2.2600 7,800
Mar 6, 2024 2.3200 2.3600 2.2300 2.2500 2.2500 7,300
Mar 5, 2024 2.2800 2.4400 2.2100 2.3000 2.3000 14,500
Mar 4, 2024 2.5500 2.5500 2.2500 2.3200 2.3200 24,400
Mar 1, 2024 2.4500 2.5500 2.3400 2.5400 2.5400 42,200
Feb 29, 2024 2.3700 2.4000 2.2900 2.4000 2.4000 8,900
Feb 28, 2024 2.3400 2.3500 2.2500 2.3300 2.3300 9,400
Feb 27, 2024 2.2500 2.3200 2.2500 2.3000 2.3000 10,600
Feb 26, 2024 2.1000 2.2700 2.1000 2.2100 2.2100 18,800
Feb 23, 2024 2.2100 2.3200 2.1200 2.1500 2.1500 28,600
Feb 22, 2024 2.3200 2.4000 2.2100 2.2200 2.2200 20,500
Feb 21, 2024 2.2700 2.2800 2.1700 2.2500 2.2500 33,600
Feb 20, 2024 2.1300 2.2800 2.1200 2.1600 2.1600 28,600
Feb 16, 2024 2.1500 2.2700 2.1100 2.1300 2.1300 41,100
Feb 15, 2024 2.1000 2.2400 2.1000 2.1500 2.1500 65,800
Feb 14, 2024 2.1000 2.2100 2.0800 2.1000 2.1000 19,500
Feb 13, 2024 2.1800 2.1800 2.0800 2.1200 2.1200 22,800
Feb 12, 2024 2.1650 2.2000 2.1000 2.1500 2.1500 15,000
Feb 9, 2024 2.1200 2.2500 2.1000 2.1300 2.1300 12,800
Feb 8, 2024 2.2800 2.2900 2.1100 2.1400 2.1400 37,400
Feb 7, 2024 2.2900 2.4200 2.1700 2.2700 2.2700 16,400
Feb 6, 2024 2.3400 2.4200 2.2300 2.3000 2.3000 27,000
Feb 5, 2024 2.3200 2.4900 2.2300 2.2500 2.2500 25,200
Feb 2, 2024 2.4200 2.4790 2.2600 2.3600 2.3600 19,500
Feb 1, 2024 2.4700 2.5090 2.3600 2.3800 2.3800 9,600
Jan 31, 2024 2.5000 2.5020 2.3500 2.4300 2.4300 12,600
Jan 30, 2024 2.6100 2.6100 2.4900 2.5000 2.5000 16,300
Jan 29, 2024 2.5500 2.6500 2.5400 2.6100 2.6100 20,500
Jan 26, 2024 2.6000 2.6900 2.5700 2.6000 2.6000 19,500
Jan 25, 2024 2.6500 2.7400 2.6000 2.6500 2.6500 35,200
Jan 24, 2024 2.7800 2.8600 2.6500 2.6500 2.6500 21,200
Jan 23, 2024 2.7500 2.7500 2.6600 2.7000 2.7000 19,000
Jan 22, 2024 2.6800 2.7800 2.5530 2.6000 2.6000 31,200
Jan 19, 2024 2.6900 2.7550 2.6800 2.7450 2.7450 12,900
Jan 18, 2024 2.6400 2.7300 2.6400 2.6800 2.6800 25,100
Jan 17, 2024 2.7800 2.8360 2.5900 2.6400 2.6400 23,100
Jan 16, 2024 2.9000 2.9300 2.7000 2.7900 2.7900 15,600
Jan 12, 2024 2.8200 2.9930 2.8000 2.8900 2.8900 13,900
Jan 11, 2024 2.9000 2.9000 2.7500 2.8500 2.8500 7,800
Jan 10, 2024 2.9600 2.9600 2.8000 2.8900 2.8900 12,300
Jan 9, 2024 3.0000 3.0800 2.8600 2.8900 2.8900 46,900
Jan 8, 2024 3.0400 3.1640 3.0000 3.0100 3.0100 27,600
Jan 5, 2024 3.0400 3.1000 3.0000 3.0200 3.0200 25,600
Jan 4, 2024 3.0800 3.0800 3.0000 3.0000 3.0000 17,400
Jan 3, 2024 3.0500 3.1900 3.0000 3.0500 3.0500 7,600
Jan 2, 2024 3.2200 3.2700 3.0000 3.0100 3.0100 30,800
Dec 29, 2023 3.1100 3.2300 3.1100 3.2300 3.2300 25,600
Dec 28, 2023 3.0500 3.2000 3.0200 3.1500 3.1500 26,800
Dec 27, 2023 2.9500 3.0800 2.9000 3.0600 3.0600 14,800
Dec 26, 2023 3.0200 3.2000 2.8800 2.9300 2.9300 39,600
Dec 22, 2023 2.8000 3.1300 2.8000 2.9700 2.9700 32,400
Dec 21, 2023 2.7000 3.0000 2.7000 2.8600 2.8600 51,900

Related Tickers

BPG.NZ Black Pearl Group Limited
1.1700
0.00%
 
TGGLF Toggle3D.ai Inc.
0.0278
-16.27%
 
OBLG Oblong, Inc.
3.5200
-1.12%
 
NTWK NetSol Technologies, Inc.
2.6600
0.00%
 
ARWYF ARway Corporation
0.0344
+83.96%
 
IFBD Infobird Co., Ltd
2.2405
-3.01%
 
API Agora, Inc.
4.5500
+14.90%
 
MAPS WM Technology, Inc.
1.6300
+11.64%
 
ZENV Zenvia Inc.
1.6200
-5.81%
 
CCCS CCC Intelligent Solutions Holdings Inc.
12.05
+2.21%