NYSE - Delayed Quote USD

OneConnect Financial Technology Co., Ltd. (OCFT)

2.0000 +0.1500 (+8.11%)
At close: April 26 at 4:00 PM EDT
2.0000 0.00 (0.00%)
After hours: April 26 at 6:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Dec 20, 2023 2.7600 2.8400 2.6900 2.7200 2.7200 21,300
Dec 19, 2023 2.7000 2.8200 2.6700 2.7600 2.7600 18,200
Dec 18, 2023 2.7900 2.8500 2.6500 2.6800 2.6800 19,300
Dec 15, 2023 2.8100 2.9000 2.7300 2.8800 2.8800 32,300
Dec 14, 2023 2.7800 2.9500 2.7800 2.8500 2.8500 24,900
Dec 13, 2023 2.8800 2.9500 2.7300 2.8500 2.8500 32,200
Dec 12, 2023 3.0000 3.1500 2.8800 2.9700 2.9700 14,000
Dec 11, 2023 3.1300 3.1600 2.9700 3.0400 3.0400 20,600
Dec 8, 2023 3.1500 3.2100 3.1000 3.1000 3.1000 10,500
Dec 7, 2023 3.1200 3.2400 3.1200 3.1400 3.1400 13,700
Dec 6, 2023 3.0800 3.2700 3.0800 3.2700 3.2700 24,600
Dec 5, 2023 3.1000 3.2450 3.1000 3.1550 3.1550 16,000
Dec 4, 2023 3.1200 3.2450 3.1200 3.1300 3.1300 13,900
Dec 1, 2023 3.1500 3.2420 3.1400 3.2000 3.2000 10,200
Nov 30, 2023 3.2000 3.2400 3.1200 3.1400 3.1400 10,300
Nov 29, 2023 3.1000 3.2500 3.1000 3.2400 3.2400 16,900
Nov 28, 2023 3.1200 3.2200 3.0800 3.1300 3.1300 15,600
Nov 27, 2023 3.1000 3.2500 3.0900 3.0900 3.0900 10,300
Nov 24, 2023 3.0800 3.2500 3.0800 3.1400 3.1400 11,800
Nov 22, 2023 3.1200 3.2030 3.0600 3.2000 3.2000 26,200
Nov 21, 2023 3.1200 3.2500 3.1200 3.1600 3.1600 9,600
Nov 20, 2023 3.0400 3.2000 3.0400 3.1800 3.1800 18,100
Nov 17, 2023 3.1200 3.1800 2.9200 3.0700 3.0700 22,500
Nov 16, 2023 3.0400 3.1000 2.9100 3.0700 3.0700 8,700
Nov 15, 2023 3.1800 3.2500 3.0800 3.0800 3.0800 30,900
Nov 14, 2023 3.1100 3.3250 3.1000 3.2000 3.2000 22,100
Nov 13, 2023 3.0200 3.2150 3.0000 3.0300 3.0300 6,000
Nov 10, 2023 3.1100 3.1450 3.0000 3.0200 3.0200 9,800
Nov 9, 2023 3.0300 3.1900 3.0300 3.1600 3.1600 34,000
Nov 8, 2023 3.1200 3.1900 3.1200 3.1500 3.1500 14,500
Nov 7, 2023 2.9700 3.1900 2.8600 3.1800 3.1800 14,900
Nov 6, 2023 2.8400 2.9600 2.7700 2.9600 2.9600 7,800
Nov 3, 2023 2.7700 3.0100 2.7700 2.8500 2.8500 19,000
Nov 2, 2023 2.6100 2.8000 2.6100 2.7800 2.7800 25,600
Nov 1, 2023 2.7400 2.7510 2.6200 2.6200 2.6200 15,400
Oct 31, 2023 2.7900 2.7950 2.7300 2.7400 2.7400 6,100
Oct 30, 2023 2.7900 2.8500 2.6800 2.7800 2.7800 10,500
Oct 27, 2023 2.8500 2.8950 2.7100 2.7100 2.7100 12,000
Oct 26, 2023 2.8000 2.9790 2.8000 2.8200 2.8200 8,000
Oct 25, 2023 2.9750 3.0000 2.7700 2.8900 2.8900 9,400
Oct 24, 2023 3.0500 3.1700 2.9000 2.9400 2.9400 11,800
Oct 23, 2023 2.9900 3.1600 2.9900 3.0100 3.0100 11,500
Oct 20, 2023 3.1200 3.1200 3.0000 3.0500 3.0500 7,200
Oct 19, 2023 2.9900 3.1700 2.9900 3.1100 3.1100 30,200
Oct 18, 2023 3.1000 3.1600 3.0000 3.1100 3.1100 36,000
Oct 17, 2023 3.0000 3.1600 3.0000 3.1000 3.1000 15,800
Oct 16, 2023 3.0700 3.1700 3.0700 3.0900 3.0900 10,800
Oct 13, 2023 3.1100 3.3100 3.1000 3.2700 3.2700 8,400
Oct 12, 2023 3.1300 3.3400 3.1200 3.2200 3.2200 13,400
Oct 11, 2023 3.2500 3.4000 3.1290 3.3500 3.3500 32,500
Oct 10, 2023 3.1600 3.2900 3.1600 3.2800 3.2800 19,700
Oct 9, 2023 3.1600 3.2300 3.0200 3.1500 3.1500 10,200
Oct 6, 2023 3.1400 3.2100 3.0100 3.1560 3.1560 21,600
Oct 5, 2023 3.1000 3.1960 3.0600 3.1300 3.1300 14,700
Oct 4, 2023 3.0500 3.1910 3.0000 3.0200 3.0200 21,900
Oct 3, 2023 3.1500 3.2100 2.9900 2.9900 2.9900 13,100
Oct 2, 2023 3.1900 3.3000 3.0800 3.1600 3.1600 10,800
Sep 29, 2023 3.1000 3.3000 3.1000 3.1300 3.1300 10,600
Sep 28, 2023 3.0500 3.1750 3.0200 3.0500 3.0500 7,900
Sep 27, 2023 3.1100 3.3000 3.0700 3.0900 3.0900 21,600
Sep 26, 2023 3.1200 3.2300 3.0800 3.1500 3.1500 13,800
Sep 25, 2023 3.1500 3.3000 3.0100 3.1400 3.1400 12,200
Sep 22, 2023 3.2000 3.3040 3.0300 3.0800 3.0800 13,700
Sep 21, 2023 3.2000 3.2600 3.0800 3.0800 3.0800 16,400
Sep 20, 2023 3.1700 3.4000 3.1200 3.2000 3.2000 14,100
Sep 19, 2023 3.3100 3.3100 3.1200 3.1400 3.1400 20,300
Sep 18, 2023 3.3500 3.4200 3.2000 3.2000 3.2000 8,600
Sep 15, 2023 3.5000 3.7400 3.2200 3.2200 3.2200 38,700
Sep 14, 2023 3.5800 3.8400 3.5000 3.5200 3.5200 24,600
Sep 13, 2023 3.7400 3.7910 3.5000 3.5500 3.5500 9,000
Sep 12, 2023 3.4400 3.8900 3.4400 3.7800 3.7800 28,000
Sep 11, 2023 3.4800 3.6300 3.4100 3.4600 3.4600 14,500
Sep 8, 2023 3.4400 3.6000 3.4000 3.5100 3.5100 18,900
Sep 7, 2023 3.5200 3.5200 3.3400 3.3900 3.3900 3,700
Sep 6, 2023 3.2800 3.6300 3.2800 3.6100 3.6100 19,900
Sep 5, 2023 3.4700 3.5700 3.3100 3.4000 3.4000 8,000
Sep 1, 2023 3.2900 3.6500 3.2900 3.5600 3.5600 18,900
Aug 31, 2023 3.3400 3.4800 3.2300 3.4800 3.4800 15,300
Aug 30, 2023 3.5000 3.5000 3.1900 3.2800 3.2800 31,300
Aug 29, 2023 3.2700 3.4800 3.1600 3.4800 3.4800 14,000
Aug 28, 2023 3.2900 3.3750 3.1600 3.3000 3.3000 19,300
Aug 25, 2023 3.2700 3.3600 3.1500 3.2900 3.2900 36,500
Aug 24, 2023 3.3500 3.3500 3.0900 3.2600 3.2600 12,100
Aug 23, 2023 3.4100 3.4700 3.2900 3.3400 3.3400 20,400
Aug 22, 2023 3.2800 3.4400 3.2600 3.4300 3.4300 31,700
Aug 21, 2023 3.2900 3.5100 3.2800 3.2800 3.2800 28,100
Aug 18, 2023 3.2500 3.4000 3.1000 3.2900 3.2900 74,600
Aug 17, 2023 3.3000 3.5050 3.2200 3.3000 3.3000 35,800
Aug 16, 2023 3.4100 3.5400 3.2700 3.3000 3.3000 30,700
Aug 15, 2023 3.5200 3.7700 3.3000 3.3800 3.3800 30,300
Aug 14, 2023 3.7100 3.8370 3.6000 3.6000 3.6000 9,400
Aug 11, 2023 3.6200 3.8400 3.4700 3.8400 3.8400 40,900
Aug 10, 2023 3.4600 3.7200 3.4600 3.6600 3.6600 54,400
Aug 9, 2023 3.4400 3.5040 3.3750 3.4700 3.4700 19,900
Aug 8, 2023 3.5300 3.5300 3.3300 3.3900 3.3900 18,300
Aug 7, 2023 3.7000 3.7500 3.4200 3.5300 3.5300 26,200
Aug 4, 2023 3.7300 3.8900 3.6500 3.7000 3.7000 20,700
Aug 3, 2023 3.6700 3.8100 3.6700 3.7700 3.7700 16,800
Aug 2, 2023 3.9000 3.9000 3.5800 3.6700 3.6700 31,200
Aug 1, 2023 3.8200 3.9600 3.8000 3.9400 3.9400 15,900
Jul 31, 2023 4.0000 4.0000 3.7300 3.8400 3.8400 35,000
Jul 28, 2023 3.6900 3.9800 3.6900 3.9700 3.9700 34,600
Jul 27, 2023 3.9500 3.9800 3.4700 3.5700 3.5700 42,700
Jul 26, 2023 3.8220 3.9200 3.7170 3.8400 3.8400 19,300
Jul 25, 2023 3.9000 3.9800 3.5950 3.7700 3.7700 87,600
Jul 24, 2023 3.8700 3.8940 3.6100 3.8200 3.8200 43,000
Jul 21, 2023 3.9100 4.0900 3.8000 3.8700 3.8700 32,600
Jul 20, 2023 4.0000 4.1200 3.8600 3.9300 3.9300 92,300
Jul 19, 2023 4.1400 4.2900 4.0000 4.0500 4.0500 42,600
Jul 18, 2023 4.1900 4.2100 4.0000 4.1700 4.1700 13,200
Jul 17, 2023 4.0100 4.3700 4.0100 4.3000 4.3000 24,800
Jul 14, 2023 4.2100 4.3200 4.0100 4.0700 4.0700 35,100
Jul 13, 2023 3.8400 4.5500 3.8100 4.2400 4.2400 155,800
Jul 12, 2023 3.7200 3.8800 3.7100 3.7600 3.7600 59,600
Jul 11, 2023 3.4400 3.7900 3.3000 3.7800 3.7800 36,300
Jul 10, 2023 3.3100 3.5600 3.2500 3.5000 3.5000 56,000
Jul 7, 2023 3.3600 3.3750 3.1500 3.2800 3.2800 34,400
Jul 6, 2023 3.5400 3.5500 3.2300 3.4100 3.4100 76,800
Jul 5, 2023 3.6800 3.8400 3.4800 3.6600 3.6600 87,400
Jul 3, 2023 3.3000 3.7800 3.3000 3.7000 3.7000 55,800
Jun 30, 2023 3.4000 3.4900 3.1800 3.3000 3.3000 49,400
Jun 29, 2023 3.3600 3.4820 3.1220 3.4400 3.4400 95,400
Jun 28, 2023 3.3200 3.3700 3.0100 3.3700 3.3700 105,600
Jun 27, 2023 2.9200 3.3500 2.8500 3.3500 3.3500 418,700
Jun 26, 2023 4.0700 4.0700 2.6100 2.7600 2.7600 1,405,400
Jun 23, 2023 4.6800 4.7500 4.0400 4.1000 4.1000 83,100
Jun 22, 2023 5.1500 5.2600 4.7100 4.8100 4.8100 61,800
Jun 21, 2023 5.3600 5.3700 5.0500 5.2500 5.2500 44,100
Jun 20, 2023 5.4400 5.6300 5.1100 5.4600 5.4600 73,000
Jun 16, 2023 5.1400 5.8000 5.1400 5.8000 5.8000 143,900
Jun 15, 2023 5.4700 5.6300 5.0300 5.0800 5.0800 126,900
Jun 14, 2023 5.2500 5.9000 5.0100 5.5000 5.5000 349,100
Jun 13, 2023 3.5000 6.0000 3.5000 5.6600 5.6600 2,623,900
Jun 12, 2023 3.4800 3.5500 3.3900 3.4800 3.4800 26,300
Jun 9, 2023 3.3400 3.4700 3.2900 3.4500 3.4500 65,100
Jun 8, 2023 3.4500 3.4600 3.3000 3.3900 3.3900 27,500
Jun 7, 2023 3.4200 3.5000 3.3400 3.4300 3.4300 22,900
Jun 6, 2023 3.5000 3.5850 3.4200 3.5000 3.5000 62,000
Jun 5, 2023 3.5700 3.5800 3.3500 3.5000 3.5000 44,900
Jun 2, 2023 3.5000 3.6200 3.3000 3.4100 3.4100 61,500
Jun 1, 2023 3.3900 3.6100 3.3900 3.5000 3.5000 49,200
May 31, 2023 3.4700 3.4800 3.1700 3.3900 3.3900 57,600
May 30, 2023 3.2000 3.5800 3.2000 3.4300 3.4300 83,600
May 26, 2023 3.6800 3.7500 3.2600 3.3300 3.3300 327,000
May 25, 2023 4.2000 4.3130 3.7000 3.7500 3.7500 94,600
May 24, 2023 4.2700 4.2700 3.9800 4.0000 4.0000 64,300
May 23, 2023 4.5000 4.5300 4.1000 4.1900 4.1900 140,900
May 22, 2023 4.9500 4.9500 4.4800 4.5800 4.5800 143,400
May 19, 2023 4.7500 4.9400 4.7000 4.8300 4.8300 60,900
May 18, 2023 5.0900 5.1100 4.7300 4.7700 4.7700 64,000
May 17, 2023 4.9200 5.1100 4.8100 5.0900 5.0900 24,100
May 16, 2023 4.9000 5.0300 4.8500 4.9100 4.9100 17,900
May 15, 2023 4.8300 5.0300 4.7500 5.0300 5.0300 77,200
May 12, 2023 4.7000 4.8000 4.6400 4.7300 4.7300 34,100
May 11, 2023 4.8200 4.8800 4.7100 4.7400 4.7400 46,400
May 10, 2023 4.7900 4.9100 4.7900 4.8300 4.8300 23,900
May 9, 2023 4.8300 4.8900 4.7650 4.8100 4.8100 32,200
May 8, 2023 5.0400 5.0400 4.8300 4.9400 4.9400 46,500
May 5, 2023 5.0000 5.1100 4.9100 4.9600 4.9600 21,700
May 4, 2023 5.0400 5.1540 4.8600 4.8900 4.8900 31,900
May 3, 2023 5.0100 5.1200 4.8800 4.9300 4.9300 29,300
May 2, 2023 5.0900 5.1100 4.9700 5.0200 5.0200 40,000
May 1, 2023 5.2800 5.3600 5.0700 5.1500 5.1500 87,000
Apr 28, 2023 5.1400 5.2500 5.0400 5.1600 5.1600 75,500
Apr 27, 2023 4.9900 5.0250 4.8700 4.9800 4.9800 40,500

Related Tickers

002230.SZ iFLYTEK CO.,LTD
44.35
+3.19%
 
NTWK NetSol Technologies, Inc.
2.6600
0.00%
 
QH Quhuo Limited
0.5500
-1.79%
 
API Agora, Inc.
2.5200
+0.80%
 
PET Wag! Group Co.
2.2700
+3.18%
 
DPSIP Decisionpoint Systems, Inc.
0.5100
0.00%
 
BTGHF Bigtincan Holdings Limited
0.1381
0.00%
 
AKRFF Ackroo Inc.
0.0715
0.00%
 
MA10.DE Binect AG
2.2600
0.00%
 
NYWKF NTG Clarity Networks Inc.
0.0500
+10.38%