OneConnect Financial Technology Co., Ltd. (OCFT)
NYSE: OCFT · Real-Time Price · USD
6.10
-0.09 (-1.45%)
Apr 17, 2025, 4:00 PM EDT - Market closed
OCFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 6.20 | 6.20 | 6.07 | 6.07 | 6.07 | -1.94% | 23,172 |
| Apr 16, 2025 | 6.18 | 6.25 | 6.11 | 6.19 | 6.19 | -0.16% | 19,912 |
| Apr 15, 2025 | 6.30 | 6.36 | 6.11 | 6.20 | 6.20 | -1.59% | 16,422 |
| Apr 14, 2025 | 6.25 | 6.45 | 6.13 | 6.30 | 6.30 | 4.13% | 95,000 |
| Apr 11, 2025 | 5.75 | 6.14 | 5.55 | 6.05 | 6.05 | 7.08% | 89,483 |
| Apr 10, 2025 | 5.68 | 5.80 | 5.45 | 5.65 | 5.65 | 0.89% | 67,767 |
| Apr 9, 2025 | 6.01 | 6.01 | 5.40 | 5.60 | 5.60 | -4.60% | 134,910 |
| Apr 8, 2025 | 6.09 | 6.22 | 5.81 | 5.87 | 5.87 | 0.17% | 100,083 |
| Apr 7, 2025 | 5.76 | 6.16 | 5.69 | 5.86 | 5.86 | -6.84% | 199,385 |
| Apr 4, 2025 | 6.64 | 6.64 | 6.10 | 6.29 | 6.29 | -5.56% | 195,086 |
| Apr 3, 2025 | 6.69 | 6.70 | 6.45 | 6.66 | 6.66 | -1.33% | 62,317 |
| Apr 2, 2025 | 6.80 | 6.80 | 6.65 | 6.75 | 6.75 | - | 25,934 |
| Apr 1, 2025 | 6.68 | 6.79 | 6.61 | 6.75 | 6.75 | 0.75% | 36,978 |
| Mar 31, 2025 | 6.70 | 6.75 | 6.50 | 6.70 | 6.70 | -1.47% | 36,470 |
| Mar 28, 2025 | 6.73 | 6.81 | 6.69 | 6.80 | 6.80 | - | 48,044 |
| Mar 27, 2025 | 6.80 | 6.85 | 6.68 | 6.80 | 6.80 | - | 29,544 |
| Mar 26, 2025 | 6.74 | 6.83 | 6.56 | 6.80 | 6.80 | 0.74% | 49,987 |
| Mar 25, 2025 | 6.85 | 6.89 | 6.55 | 6.75 | 6.75 | -0.74% | 202,133 |
| Mar 24, 2025 | 6.60 | 6.85 | 6.60 | 6.80 | 6.80 | 0.59% | 75,492 |
| Mar 21, 2025 | 6.70 | 6.78 | 6.61 | 6.76 | 6.76 | 0.90% | 44,748 |
| Mar 20, 2025 | 6.60 | 6.71 | 6.59 | 6.70 | 6.70 | - | 90,961 |
| Mar 19, 2025 | 6.60 | 6.70 | 6.50 | 6.70 | 6.70 | 1.36% | 92,771 |
| Mar 18, 2025 | 6.40 | 6.66 | 6.38 | 6.61 | 6.61 | 1.69% | 151,369 |
| Mar 17, 2025 | 6.58 | 6.64 | 6.41 | 6.50 | 6.50 | -0.15% | 140,984 |
| Mar 14, 2025 | 6.57 | 6.75 | 6.45 | 6.51 | 6.51 | 0.62% | 115,100 |
| Mar 13, 2025 | 6.61 | 6.61 | 6.35 | 6.47 | 6.47 | -2.12% | 169,032 |
| Mar 12, 2025 | 6.56 | 6.64 | 6.47 | 6.61 | 6.61 | 0.15% | 68,807 |
| Mar 11, 2025 | 6.59 | 6.64 | 6.15 | 6.60 | 6.60 | 0.61% | 148,135 |
| Mar 10, 2025 | 6.50 | 6.70 | 6.42 | 6.56 | 6.56 | 2.50% | 203,552 |
| Mar 7, 2025 | 6.50 | 6.50 | 6.15 | 6.40 | 6.40 | 0.63% | 261,136 |
| Mar 6, 2025 | 6.25 | 6.40 | 6.14 | 6.36 | 6.36 | 1.11% | 166,431 |
| Mar 5, 2025 | 6.50 | 6.50 | 5.99 | 6.29 | 6.29 | -0.94% | 243,336 |
| Mar 4, 2025 | 6.46 | 6.49 | 6.06 | 6.35 | 6.35 | -4.94% | 405,031 |
| Mar 3, 2025 | 6.60 | 6.90 | 6.40 | 6.68 | 6.68 | 21.45% | 1,230,116 |
| Feb 28, 2025 | 4.94 | 5.68 | 4.71 | 5.50 | 5.50 | 26.47% | 1,413,068 |
| Feb 27, 2025 | 4.55 | 4.55 | 4.30 | 4.35 | 4.35 | -4.21% | 24,863 |
| Feb 26, 2025 | 4.47 | 4.60 | 4.39 | 4.54 | 4.54 | 5.34% | 48,607 |
| Feb 25, 2025 | 4.30 | 4.35 | 4.07 | 4.31 | 4.31 | 1.89% | 31,029 |
| Feb 24, 2025 | 3.65 | 4.24 | 3.65 | 4.23 | 4.23 | 14.39% | 41,607 |
| Feb 21, 2025 | 4.13 | 4.13 | 3.67 | 3.70 | 3.70 | -9.36% | 62,469 |
| Feb 20, 2025 | 4.18 | 4.29 | 4.05 | 4.08 | 4.08 | -0.24% | 44,601 |
| Feb 19, 2025 | 4.38 | 4.38 | 4.03 | 4.09 | 4.09 | -5.76% | 44,640 |
| Feb 18, 2025 | 4.41 | 4.50 | 4.07 | 4.34 | 4.34 | 8.50% | 123,838 |
| Feb 14, 2025 | 3.90 | 4.15 | 3.65 | 4.00 | 4.00 | 7.82% | 108,414 |
| Feb 13, 2025 | 3.72 | 4.06 | 3.51 | 3.71 | 3.71 | 13.11% | 197,401 |
| Feb 12, 2025 | 2.99 | 3.32 | 2.99 | 3.28 | 3.28 | 9.70% | 19,785 |
| Feb 11, 2025 | 2.85 | 3.14 | 2.85 | 2.99 | 2.99 | 4.91% | 22,689 |
| Feb 10, 2025 | 2.94 | 2.99 | 2.82 | 2.85 | 2.85 | -2.06% | 15,304 |
| Feb 7, 2025 | 3.12 | 3.14 | 2.82 | 2.91 | 2.91 | -2.68% | 18,100 |
| Feb 6, 2025 | 3.11 | 3.11 | 2.91 | 2.99 | 2.99 | -3.24% | 13,618 |