Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Oneconnect Financial Technology Ltd America (NY: OCFT )

1.980 -0.070 (-3.41%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	2.370	2.400	2.290	2.400	8,894	+0.07(+3.00%)
Feb 28, 2024	2.340	2.350	2.250	2.330	9,356	+0.03(+1.30%)
Feb 27, 2024	2.250	2.320	2.250	2.300	10,637	+0.09(+4.07%)
Feb 26, 2024	2.100	2.270	2.100	2.210	18,805	+0.06(+2.79%)
Feb 23, 2024	2.210	2.320	2.120	2.150	28,680	-0.07(-3.15%)
Feb 22, 2024	2.320	2.400	2.210	2.220	20,497	-0.03(-1.33%)
Feb 21, 2024	2.270	2.280	2.170	2.250	33,623	+0.09(+4.17%)
Feb 20, 2024	2.130	2.280	2.120	2.160	28,554	+0.03(+1.41%)
Feb 16, 2024	2.150	2.270	2.110	2.130	41,057	-0.02(-0.93%)
Feb 15, 2024	2.100	2.240	2.100	2.150	65,783	+0.05(+2.38%)
Feb 14, 2024	2.100	2.210	2.080	2.100	19,458	-0.02(-0.94%)
Feb 13, 2024	2.180	2.180	2.080	2.120	22,760	-0.03(-1.40%)
Feb 12, 2024	2.160	2.200	2.100	2.150	15,021	+0.02(+0.94%)
Feb 09, 2024	2.120	2.250	2.100	2.130	12,781	-0.01(-0.47%)
Feb 08, 2024	2.280	2.290	2.110	2.140	37,424	-0.13(-5.73%)
Feb 07, 2024	2.290	2.420	2.170	2.270	16,418	-0.03(-1.30%)
Feb 06, 2024	2.340	2.420	2.230	2.300	26,950	+0.05(+2.22%)
Feb 05, 2024	2.320	2.490	2.230	2.250	25,181	-0.11(-4.66%)
Feb 02, 2024	2.420	2.479	2.260	2.360	19,460	-0.02(-0.84%)
Feb 01, 2024	2.470	2.509	2.360	2.380	9,565	-0.05(-2.06%)
Jan 31, 2024	2.500	2.502	2.350	2.430	12,611	-0.07(-2.80%)
Jan 30, 2024	2.610	2.610	2.490	2.500	16,256	-0.11(-4.21%)
Jan 29, 2024	2.550	2.650	2.540	2.610	20,480	+0.01(+0.38%)
Jan 26, 2024	2.600	2.690	2.570	2.600	19,544	-0.05(-1.89%)
Jan 25, 2024	2.650	2.740	2.600	2.650	35,218	+0.00(+0.00%)
Jan 24, 2024	2.780	2.860	2.650	2.650	21,186	-0.05(-1.85%)
Jan 23, 2024	2.750	2.750	2.660	2.700	19,014	+0.10(+3.85%)
Jan 22, 2024	2.680	2.780	2.553	2.600	31,242	-0.15(-5.28%)
Jan 19, 2024	2.690	2.755	2.680	2.745	12,928	+0.06(+2.43%)
Jan 18, 2024	2.640	2.730	2.640	2.680	25,114	+0.04(+1.52%)
Jan 17, 2024	2.780	2.836	2.590	2.640	23,077	-0.15(-5.38%)
Jan 16, 2024	2.900	2.930	2.700	2.790	15,637	-0.10(-3.46%)
Jan 12, 2024	2.820	2.993	2.800	2.890	13,931	+0.04(+1.40%)
Jan 11, 2024	2.900	2.900	2.750	2.850	7,795	-0.04(-1.38%)
Jan 10, 2024	2.960	2.960	2.800	2.890	12,310	+0.00(+0.00%)
Jan 09, 2024	3.000	3.080	2.860	2.890	46,857	-0.12(-3.99%)
Jan 08, 2024	3.040	3.164	3.000	3.010	27,616	-0.01(-0.33%)
Jan 05, 2024	3.040	3.100	3.000	3.020	25,579	+0.02(+0.67%)
Jan 04, 2024	3.080	3.080	3.000	3.000	17,396	-0.05(-1.64%)
Jan 03, 2024	3.050	3.190	3.000	3.050	7,566	+0.04(+1.33%)
Jan 02, 2024	3.220	3.270	3.000	3.010	30,765	-0.22(-6.81%)
Dec 29, 2023	3.110	3.230	3.110	3.230	25,645	+0.08(+2.54%)
Dec 28, 2023	3.050	3.200	3.020	3.150	26,790	+0.09(+2.94%)
Dec 27, 2023	2.950	3.080	2.900	3.060	14,345	+0.13(+4.44%)
Dec 26, 2023	3.020	3.200	2.880	2.930	39,620	-0.04(-1.35%)
Dec 22, 2023	2.800	3.130	2.800	2.970	32,412	+0.11(+3.85%)
Dec 21, 2023	2.700	3.000	2.700	2.860	51,931	+0.14(+5.15%)
Dec 20, 2023	2.760	2.840	2.690	2.720	21,251	-0.04(-1.45%)
Dec 19, 2023	2.700	2.820	2.670	2.760	18,216	+0.08(+2.99%)
Dec 18, 2023	2.790	2.850	2.650	2.680	19,268	-0.20(-6.94%)
Dec 15, 2023	2.810	2.900	2.730	2.880	32,273	+0.03(+1.05%)
Dec 14, 2023	2.780	2.950	2.780	2.850	24,873	+0.00(+0.00%)
Dec 13, 2023	2.880	2.950	2.730	2.850	32,249	-0.12(-4.04%)
Dec 12, 2023	3.000	3.150	2.880	2.970	13,966	-0.07(-2.30%)
Dec 11, 2023	3.130	3.160	2.970	3.040	20,608	-0.06(-1.94%)
Dec 08, 2023	3.150	3.210	3.100	3.100	10,480	-0.04(-1.27%)
Dec 07, 2023	3.120	3.240	3.120	3.140	13,747	-0.13(-3.98%)
Dec 06, 2023	3.080	3.270	3.080	3.270	24,612	+0.12(+3.65%)
Dec 05, 2023	3.100	3.245	3.100	3.155	14,856	+0.02(+0.80%)
Dec 04, 2023	3.120	3.245	3.120	3.130	13,890	-0.07(-2.19%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Oneconnect Financial Technology Ltd America (NY: OCFT )

Historical Prices