Skip to main content
OneConnect Financial Technology Co., Ltd. (OCFT)
NYSE: OCFT · Real-Time Price · USD
3.698
-0.382 (-9.37%)
Feb 21, 2025, 3:59 PM EST - Market closed

OCFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20254.134.133.673.703.70-9.36%62,469
Feb 20, 20254.184.294.054.084.08-0.24%44,601
Feb 19, 20254.384.384.034.094.09-5.76%44,640
Feb 18, 20254.414.504.074.344.348.50%123,838
Feb 14, 20253.904.153.654.004.007.82%108,414
Feb 13, 20253.724.063.513.713.7113.11%197,401
Feb 12, 20252.993.322.993.283.289.70%19,785
Feb 11, 20252.853.142.852.992.994.91%22,689
Feb 10, 20252.942.992.822.852.85-2.06%15,304
Feb 7, 20253.123.142.822.912.91-2.68%18,100
Feb 6, 20253.113.112.912.992.99-3.24%13,618
Feb 5, 20253.223.333.043.093.09-4.33%28,085
Feb 4, 20253.003.232.883.233.2314.95%31,331
Feb 3, 20253.263.502.812.812.81-16.12%81,670
Jan 31, 20253.483.613.193.353.35-2.33%50,703
Jan 30, 20253.293.513.293.433.437.19%34,183
Jan 29, 20253.243.243.053.203.201.91%20,040
Jan 28, 20252.963.212.883.143.147.90%102,092
Jan 27, 20252.882.972.802.912.91-1.36%50,151
Jan 24, 20252.842.952.812.952.956.12%28,874
Jan 23, 20252.802.842.722.782.780.36%9,674
Jan 22, 20252.862.932.732.772.77-3.15%25,251
Jan 21, 20252.942.962.832.862.86-13,166
Jan 17, 20252.732.902.732.862.864.57%34,475
Jan 16, 20252.702.852.702.742.74-24,078
Jan 15, 20252.682.752.682.742.742.05%10,501
Jan 14, 20252.592.802.592.682.685.10%23,527
Jan 13, 20252.552.652.492.552.550.39%20,821
Jan 10, 20252.482.542.432.542.541.60%12,860
Jan 8, 20252.492.502.412.502.50-8,854
Jan 7, 20252.552.572.482.502.500.40%3,797
Jan 6, 20252.422.502.402.492.49-1.19%8,659
Jan 3, 20252.442.522.432.522.523.70%8,006
Jan 2, 20252.432.522.392.432.43-9,377
Dec 31, 20242.532.602.332.432.43-7.25%47,703
Dec 30, 20242.572.672.502.622.62-2.24%8,514
Dec 27, 20242.802.802.492.682.68-2.19%14,453
Dec 26, 20242.762.762.632.742.743.20%10,706
Dec 24, 20242.782.822.642.662.66-2.75%22,071
Dec 23, 20242.842.852.492.732.73-4.88%20,415
Dec 20, 20242.482.872.292.872.8720.08%40,229
Dec 19, 20242.482.482.362.392.39-5.16%10,674
Dec 18, 20242.602.752.462.522.526.78%64,045
Dec 17, 20242.452.452.242.362.36-3.67%40,792
Dec 16, 20242.662.662.352.452.45-4.30%37,571
Dec 13, 20242.572.622.552.562.56-1.92%21,105
Dec 12, 20242.702.752.452.612.61-5.09%41,022
Dec 11, 20242.652.752.652.752.756.18%37,208
Dec 10, 20242.722.722.512.592.59-9.44%24,214
Dec 9, 20242.613.032.612.862.8615.79%108,389
Dec 6, 20242.552.692.462.472.47-3.14%9,077
Dec 5, 20242.472.552.402.552.55-34,450
Dec 4, 20242.452.562.302.552.551.59%33,624
Dec 3, 20242.432.512.432.512.511.21%11,721
Dec 2, 20242.562.582.352.482.48-0.80%9,424
Nov 29, 20242.462.522.412.502.501.63%5,750
Nov 27, 20242.352.492.352.462.464.24%7,055
Nov 26, 20242.452.492.352.362.36-5.22%6,324
Nov 25, 20242.422.522.372.492.498.03%28,492
Nov 22, 20242.212.332.212.312.313.83%10,527
Nov 21, 20242.162.302.162.222.222.78%15,821
Nov 20, 20242.142.522.102.162.16-1.82%53,743
Nov 19, 20242.122.202.122.202.202.33%21,261
Nov 18, 20242.292.292.082.152.15-7.33%45,530
Nov 15, 20242.332.332.142.322.32-0.85%47,082
Nov 14, 20242.752.752.242.342.34-6.40%69,331
Nov 13, 20242.542.622.502.502.50-4.21%37,808
Nov 12, 20242.512.622.492.612.61-2.25%26,084
Nov 11, 20242.732.732.372.672.670.75%68,843
Nov 8, 20242.732.802.552.652.65-9.86%47,736
Nov 7, 20242.523.042.522.942.9417.13%121,877
Nov 6, 20242.572.572.402.512.511.62%46,432
Nov 5, 20242.542.752.402.472.47-3.14%57,682
Nov 4, 20242.522.592.502.552.55-2.93%22,687
Nov 1, 20242.562.632.492.632.631.16%24,073
Oct 31, 20242.682.682.342.602.600.27%31,794
Oct 30, 20242.602.772.512.592.592.78%59,021
Oct 29, 20242.572.602.432.522.52-3.82%49,603
Oct 28, 20242.422.642.422.622.626.72%31,891
Oct 25, 20242.422.582.422.462.463.15%36,835
Oct 24, 20242.442.442.282.382.380.85%23,192
Oct 23, 20242.502.522.342.362.36-6.72%27,685
Oct 22, 20242.412.532.352.532.537.66%32,858
Oct 21, 20242.472.842.352.352.35-9.62%48,471
Oct 18, 20242.422.742.422.602.6015.56%145,867
Oct 17, 20242.372.442.192.252.25-3.85%35,392
Oct 16, 20242.212.502.212.342.344.46%43,867
Oct 15, 20242.362.562.202.242.24-9.31%128,610
Oct 14, 20242.862.962.422.472.47-18.21%210,628
Oct 11, 20242.733.142.653.023.0211.44%133,058
Oct 10, 20243.133.312.712.712.71-11.73%96,279
Oct 9, 20243.223.502.803.073.07-15.19%348,587
Oct 8, 20243.803.823.303.623.62-22.81%340,149
Oct 7, 20243.404.983.364.694.6952.77%1,779,080
Oct 4, 20242.583.202.453.073.0727.92%476,327
Oct 3, 20242.642.642.312.402.40-11.11%135,613
Oct 2, 20243.293.292.582.702.70-1.82%497,575
Oct 1, 20242.562.832.112.752.75-1.79%358,658
Sep 30, 20242.403.112.302.802.8042.13%1,310,313
Sep 27, 20241.652.041.641.971.9728.76%648,114