Skip to main content
OneConnect Financial Technology Co., Ltd. (OCFT)
NYSE: OCFT · Real-Time Price · USD
1.530
+0.190 (14.18%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.371.601.371.531.5314.18%74,529
Sep 25, 20241.331.361.301.341.34-3.60%8,188
Sep 24, 20241.501.501.351.391.39-11,626
Sep 23, 20241.441.501.391.391.392.21%18,256
Sep 20, 20241.281.451.211.361.365.43%16,599
Sep 19, 20241.211.301.211.291.298.40%19,198
Sep 18, 20241.271.271.121.191.19-6.30%34,815
Sep 17, 20241.231.301.231.271.276.28%5,324
Sep 16, 20241.191.201.181.201.20-2.05%4,602
Sep 13, 20241.161.221.161.221.223.39%25,550
Sep 12, 20241.011.221.011.181.1812.38%24,821
Sep 11, 20240.981.050.961.051.055.43%25,010
Sep 10, 20241.011.010.961.001.00-3.31%60,073
Sep 9, 20241.201.201.031.031.03-5.50%19,839
Sep 6, 20241.201.210.871.091.09-11.38%102,839
Sep 5, 20241.301.301.231.231.23-3.15%13,523
Sep 4, 20241.251.301.231.271.27-1.93%28,831
Sep 3, 20241.301.321.281.301.301.97%2,912
Aug 30, 20241.291.311.261.271.27-1.55%12,888
Aug 29, 20241.201.351.201.291.290.78%15,482
Aug 28, 20241.331.361.281.281.28-7.25%13,290
Aug 27, 20241.381.381.331.381.38-6,963
Aug 26, 20241.361.391.341.381.382.99%15,831
Aug 23, 20241.321.401.321.341.34-15,895
Aug 22, 20241.441.471.251.341.34-4.96%21,203
Aug 21, 20241.431.431.411.411.41-1.54%17,333
Aug 20, 20241.421.471.421.431.43-1.24%4,470
Aug 19, 20241.451.501.451.451.45-2.68%5,340
Aug 16, 20241.581.581.451.491.49-4.49%9,124
Aug 15, 20241.491.561.491.561.563.31%8,966
Aug 14, 20241.481.571.441.511.512.03%15,155
Aug 13, 20241.441.521.441.481.482.07%7,999
Aug 12, 20241.491.531.441.451.45-0.68%3,200
Aug 9, 20241.501.501.431.461.463.55%3,408
Aug 8, 20241.411.441.411.411.41-1.40%1,959
Aug 7, 20241.351.491.351.431.430.70%2,044
Aug 6, 20241.401.451.401.421.420.71%3,163
Aug 5, 20241.411.471.411.411.41-4.08%1,383
Aug 2, 20241.451.511.451.471.47-1.34%1,596
Aug 1, 20241.521.551.461.491.49-3.87%7,251
Jul 31, 20241.641.641.511.551.55-1.90%26,641
Jul 30, 20241.581.641.571.581.58-3.66%1,463
Jul 29, 20241.651.651.571.641.64-0.61%8,292
Jul 26, 20241.651.651.601.651.651.23%4,858
Jul 25, 20241.691.691.601.631.63-3.55%2,124
Jul 24, 20241.661.751.661.691.69-0.59%24,136
Jul 23, 20241.681.781.651.701.704.29%3,445
Jul 22, 20241.651.681.631.631.63-2.98%10,182
Jul 19, 20241.661.701.631.681.68-3.45%4,523
Jul 18, 20241.781.801.741.741.74-2.25%1,553
Jul 17, 20241.811.821.631.781.78-4.30%10,552
Jul 16, 20241.841.881.831.861.86-1.59%3,258
Jul 15, 20241.851.891.831.891.895.00%4,351
Jul 12, 20241.791.801.721.801.800.56%13,182
Jul 11, 20241.821.841.791.791.79-1.65%7,192
Jul 10, 20241.811.851.811.821.821.68%921
Jul 9, 20241.731.891.731.791.791.13%7,103
Jul 8, 20241.711.921.701.771.771.14%15,237
Jul 5, 20241.661.761.571.751.754.17%5,208
Jul 3, 20241.621.681.591.681.686.33%5,959
Jul 2, 20241.641.661.581.581.58-2.47%3,874
Jul 1, 20241.671.691.621.621.622.53%9,621
Jun 28, 20241.601.641.581.581.58-3.07%31,955
Jun 27, 20241.691.691.631.631.63-2.98%33,840
Jun 26, 20241.711.761.681.681.68-18,205
Jun 25, 20241.761.831.681.681.68-6.67%15,788
Jun 24, 20241.861.901.781.801.80-4.26%10,195
Jun 21, 20241.831.911.801.881.882.17%17,295
Jun 20, 20241.971.971.791.841.841.10%15,735
Jun 18, 20241.771.831.771.821.822.25%6,396
Jun 17, 20241.801.811.771.781.78-2.73%11,382
Jun 14, 20241.801.891.801.831.831.10%4,549
Jun 13, 20241.831.951.811.811.81-2.16%4,131
Jun 12, 20241.921.921.771.851.85-1.60%6,260
Jun 11, 20241.941.951.881.881.88-2.08%11,663
Jun 10, 20241.932.031.901.921.920.52%9,847
Jun 7, 20241.911.971.911.911.91-1.55%1,737
Jun 6, 20241.982.001.881.941.941.52%20,784
Jun 5, 20242.032.031.901.911.91-4.93%28,552
Jun 4, 20241.962.061.962.012.012.03%2,991
Jun 3, 20241.972.081.971.971.971.03%13,472
May 31, 20242.032.031.951.951.95-4.88%24,739
May 30, 20242.022.051.992.052.05-1.44%7,394
May 29, 20242.082.082.082.082.08-256
May 28, 20242.092.132.012.082.080.97%14,403
May 24, 20242.042.092.012.062.060.73%16,280
May 23, 20242.002.062.002.052.05-3.99%15,696
May 22, 20242.352.352.052.132.13-8.19%27,056
May 21, 20242.202.372.202.322.322.65%42,077
May 20, 20242.312.382.132.262.26-2.84%30,548
May 17, 20242.172.362.142.332.337.19%29,371
May 16, 20242.142.182.142.172.170.93%9,491
May 15, 20242.182.182.132.152.15-2.27%9,408
May 14, 20242.172.202.122.202.20-24,755
May 13, 20241.982.201.982.202.2011.11%26,822
May 10, 20242.052.051.981.981.98-3.41%11,597
May 9, 20242.062.071.972.052.05-0.97%32,202
May 8, 20242.132.141.962.072.07-4.61%17,450
May 7, 20242.232.392.082.172.17-4.19%17,723
May 6, 20242.392.412.232.272.27-6.40%13,413