Skip to main content
OneConnect Financial Technology Co., Ltd. (OCFT)
NYSE: OCFT · Real-Time Price · USD
2.870
+0.480 (20.08%)
Dec 20, 2024, 4:03 PM EST - Market closed

OCFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.482.872.292.872.8720.08%39,775
Dec 19, 20242.482.482.362.392.39-5.16%10,700
Dec 18, 20242.602.752.462.522.526.78%64,045
Dec 17, 20242.452.452.242.362.36-3.67%40,800
Dec 16, 20242.662.662.352.452.45-4.30%37,600
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%108,400
Dec 6, 20242.552.692.462.472.47-3.14%9,077
Dec 5, 20242.472.552.402.552.55-34,500
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%5,800
Nov 27, 20242.352.492.352.462.464.24%7,100
Nov 26, 20242.452.492.352.362.36-5.22%6,324
Nov 25, 20242.422.522.372.492.497.79%28,500
Nov 22, 20242.212.332.212.312.314.05%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%21,300
Nov 18, 20242.292.292.082.152.15-7.33%45,530
Nov 15, 20242.332.332.142.322.32-0.85%47,100
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%26,100
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%121,900
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, 20242.522.592.502.552.55-3.04%22,700
Nov 1, 20242.562.632.492.632.631.15%24,100
Oct 31, 20242.682.682.342.602.600.39%31,800
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, 20242.422.642.422.622.626.50%31,900
Oct 25, 20242.422.582.422.462.463.36%36,835
Oct 24, 20242.442.442.282.382.380.85%23,200
Oct 23, 20242.502.522.342.362.36-6.72%27,700
Oct 22, 20242.412.532.352.532.537.66%32,858
Oct 21, 20242.472.842.352.352.35-9.62%48,500
Oct 18, 20242.422.742.422.602.6015.56%145,900
Oct 17, 20242.372.442.192.252.25-3.85%35,400
Oct 16, 20242.212.502.212.342.344.46%43,900
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%133,100
Oct 10, 20243.133.312.712.712.71-11.73%96,300
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%1,779,100
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%497,600
Oct 1, 20242.562.832.112.752.75-1.79%358,700
Sep 30, 20242.403.112.302.802.8042.13%1,310,313
Sep 27, 20241.652.041.641.971.9728.76%648,114
Sep 26, 20241.371.601.371.531.5314.18%74,532
Sep 25, 20241.331.361.301.341.34-3.60%8,200
Sep 24, 20241.501.501.351.391.39-11,626
Sep 23, 20241.441.501.391.391.392.21%18,300
Sep 20, 20241.281.451.211.361.365.43%16,600
Sep 19, 20241.211.301.211.291.298.40%19,200
Sep 18, 20241.271.271.121.191.19-6.30%34,815
Sep 17, 20241.231.301.231.271.275.83%5,324
Sep 16, 20241.191.201.181.201.20-1.64%4,602
Sep 13, 20241.161.221.161.221.223.39%25,600
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%60,100
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, 20241.251.301.231.271.27-2.31%28,900
Sep 3, 20241.301.321.281.301.302.36%2,912
Aug 30, 20241.291.311.261.271.27-1.55%12,900
Aug 29, 20241.201.351.201.291.290.78%15,500
Aug 28, 20241.331.361.281.281.28-7.25%13,300
Aug 27, 20241.381.381.331.381.38-7,000
Aug 26, 20241.361.391.341.381.382.99%15,831
Aug 23, 20241.321.401.321.341.34-15,900
Aug 22, 20241.441.471.251.341.34-4.96%21,203
Aug 21, 20241.431.431.411.411.41-1.40%17,333
Aug 20, 20241.421.471.421.431.43-1.38%4,500
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%15,200
Aug 13, 20241.441.521.441.481.482.07%8,000
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%2,000
Aug 7, 20241.351.491.351.431.430.70%2,044
Aug 6, 20241.401.451.401.421.420.71%3,200
Aug 5, 20241.411.471.411.411.41-4.08%1,400
Aug 2, 20241.451.511.451.471.47-1.34%1,600
Aug 1, 20241.521.551.461.491.49-3.87%7,300