Canada markets close in 6 hours 24 minutes

OneConnect Financial Technology Co., Ltd. (OCFT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.7900-0.0400 (-2.19%)
As of 04:00PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20241.85001.85001.75001.79001.790043,458
Apr 23, 20241.91001.91001.83001.83001.83003,900
Apr 22, 20241.85001.88001.82001.88001.880014,200
Apr 19, 20241.82001.89001.82001.87001.87006,900
Apr 18, 20241.79001.91001.79001.82001.820033,300
Apr 17, 20241.94001.95001.77001.78001.780024,300
Apr 16, 20242.00002.00001.84001.90001.900023,400
Apr 15, 20241.99001.99001.89001.94001.940022,400
Apr 12, 20242.02002.06001.91001.95001.950017,700
Apr 11, 20242.13002.13002.03002.03002.030016,600
Apr 10, 20242.13002.16502.05002.15002.150025,600
Apr 09, 20242.22002.22002.10002.17002.170011,400
Apr 08, 20242.19002.23002.19002.19002.19009,800
Apr 05, 20242.24002.24002.17002.18002.18004,600
Apr 04, 20242.24002.30002.18002.24002.240013,600
Apr 03, 20242.16002.24002.13002.24002.240015,900
Apr 02, 20242.26002.29002.15002.18002.180014,200
Apr 01, 20242.24002.29002.20002.27002.270011,000
Mar 28, 20242.20002.28602.20002.22002.220011,400
Mar 27, 20242.18002.33002.17002.21002.210013,500
Mar 26, 20242.20002.25002.17002.17002.17007,900
Mar 25, 20242.24002.30002.17002.20002.200013,900
Mar 22, 20242.29002.34002.21002.27002.270023,000
Mar 21, 20242.24002.32002.19002.32002.320031,300
Mar 20, 20242.16002.29002.16002.24002.240020,400
Mar 19, 20242.37002.43202.11002.18002.180043,700
Mar 18, 20242.49002.74002.23002.33002.330048,900
Mar 15, 20242.38002.47002.27002.41002.410048,900
Mar 14, 20242.40002.40002.21002.22002.220018,600
Mar 13, 20242.43002.44002.37002.44002.44005,700
Mar 12, 20242.30002.49902.30002.40002.400016,400
Mar 11, 20242.21002.48002.21002.29002.290012,700
Mar 08, 20242.24002.29002.21002.21002.210011,000
Mar 07, 20242.26002.30002.21002.26002.26007,800
Mar 06, 20242.32002.36002.23002.25002.25007,300
Mar 05, 20242.28002.44002.21002.30002.300014,500
Mar 04, 20242.55002.55002.25002.32002.320024,400
Mar 01, 20242.45002.55002.34002.54002.540042,200
Feb 29, 20242.37002.40002.29002.40002.40008,900
Feb 28, 20242.34002.35002.25002.33002.33009,400
Feb 27, 20242.25002.32002.25002.30002.300010,600
Feb 26, 20242.10002.27002.10002.21002.210018,800
Feb 23, 20242.21002.32002.12002.15002.150028,600
Feb 22, 20242.32002.40002.21002.22002.220020,500
Feb 21, 20242.27002.28002.17002.25002.250033,600
Feb 20, 20242.13002.28002.12002.16002.160028,600
Feb 16, 20242.15002.27002.11002.13002.130041,100
Feb 15, 20242.10002.24002.10002.15002.150065,800
Feb 14, 20242.10002.21002.08002.10002.100019,500
Feb 13, 20242.18002.18002.08002.12002.120022,800
Feb 12, 20242.16502.20002.10002.15002.150015,000
Feb 09, 20242.12002.25002.10002.13002.130012,800
Feb 08, 20242.28002.29002.11002.14002.140037,400
Feb 07, 20242.29002.42002.17002.27002.270016,400
Feb 06, 20242.34002.42002.23002.30002.300027,000
Feb 05, 20242.32002.49002.23002.25002.250025,200
Feb 02, 20242.42002.47902.26002.36002.360019,500
Feb 01, 20242.47002.50902.36002.38002.38009,600
Jan 31, 20242.50002.50202.35002.43002.430012,600
Jan 30, 20242.61002.61002.49002.50002.500016,300
Jan 29, 20242.55002.65002.54002.61002.610020,500
Jan 26, 20242.60002.69002.57002.60002.600019,500
Jan 25, 20242.65002.74002.60002.65002.650035,200
Jan 24, 20242.78002.86002.65002.65002.650021,200
Jan 23, 20242.75002.75002.66002.70002.700019,000
Jan 22, 20242.68002.78002.55302.60002.600031,200
Jan 19, 20242.69002.75502.68002.74502.745012,900
Jan 18, 20242.64002.73002.64002.68002.680025,100
Jan 17, 20242.78002.83602.59002.64002.640023,100
Jan 16, 20242.90002.93002.70002.79002.790015,600
Jan 12, 20242.82002.99302.80002.89002.890013,900
Jan 11, 20242.90002.90002.75002.85002.85007,800
Jan 10, 20242.96002.96002.80002.89002.890012,300
Jan 09, 20243.00003.08002.86002.89002.890046,900
Jan 08, 20243.04003.16403.00003.01003.010027,600
Jan 05, 20243.04003.10003.00003.02003.020025,600
Jan 04, 20243.08003.08003.00003.00003.000017,400
Jan 03, 20243.05003.19003.00003.05003.05007,600
Jan 02, 20243.22003.27003.00003.01003.010030,800
Dec 29, 20233.11003.23003.11003.23003.230025,600
Dec 28, 20233.05003.20003.02003.15003.150026,800
Dec 27, 20232.95003.08002.90003.06003.060014,800
Dec 26, 20233.02003.20002.88002.93002.930039,600
Dec 22, 20232.80003.13002.80002.97002.970032,400
Dec 21, 20232.70003.00002.70002.86002.860051,900
Dec 20, 20232.76002.84002.69002.72002.720021,300
Dec 19, 20232.70002.82002.67002.76002.760018,200
Dec 18, 20232.79002.85002.65002.68002.680019,300
Dec 15, 20232.81002.90002.73002.88002.880032,300
Dec 14, 20232.78002.95002.78002.85002.850024,900
Dec 13, 20232.88002.95002.73002.85002.850032,200
Dec 12, 20233.00003.15002.88002.97002.970014,000
Dec 11, 20233.13003.16002.97003.04003.040020,600
Dec 08, 20233.15003.21003.10003.10003.100010,500
Dec 07, 20233.12003.24003.12003.14003.140013,700
Dec 06, 20233.08003.27003.08003.27003.270024,600
Dec 05, 20233.10003.24503.10003.15503.155016,000
Dec 04, 20233.12003.24503.12003.13003.130013,900
Dec 01, 20233.15003.24203.14003.20003.200010,200
Nov 30, 20233.20003.24003.12003.14003.140010,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...