Oneconnect Financial Technology Co (OCFT) Historical Stock Data
6.11 ↑0.16 (2.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OCFT is down -0.26% a day on average. There have been 18 days where Oneconnect Financial Technology Co closed green and 12 days where OCFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 6.05 | 6.11 | ↑$0.06 (0.99%) | 6.01 | 6.23 | 40.10K |
| 2025-05-01 | 5.95 | 5.95 | ↑$0.00 (0.00%) | 5.89 | 6.00 | 8.12K |
| 2025-04-30 | 5.92 | 5.96 | ↑$0.04 (0.68%) | 5.73 | 6.00 | 38.35K |
| 2025-04-29 | 5.98 | 6.00 | ↑$0.02 (0.33%) | 5.93 | 6.02 | 19.25K |
| 2025-04-28 | 6.02 | 6.07 | ↑$0.05 (0.83%) | 5.95 | 6.08 | 3.72K |
| 2025-04-25 | 6.06 | 6.08 | ↑$0.02 (0.33%) | 5.97 | 6.10 | 11.79K |
| 2025-04-24 | 6.00 | 6.08 | ↑$0.08 (1.33%) | 5.98 | 6.09 | 12.54K |
| 2025-04-23 | 6.12 | 6.00 | ↓$0.12 (-1.96%) | 5.92 | 6.15 | 24.52K |
| 2025-04-22 | 6.10 | 6.00 | ↓$0.10 (-1.64%) | 5.92 | 6.11 | 58.16K |
| 2025-04-21 | 6.15 | 6.09 | ↓$0.06 (-0.98%) | 5.95 | 6.15 | 14.73K |
| 2025-04-17 | 6.20 | 6.07 | ↓$0.13 (-2.10%) | 6.07 | 6.20 | 23.27K |
| 2025-04-16 | 6.18 | 6.19 | ↑$0.01 (0.16%) | 6.11 | 6.25 | 19.91K |
| 2025-04-15 | 6.30 | 6.20 | ↓$0.10 (-1.59%) | 6.11 | 6.36 | 16.42K |
| 2025-04-14 | 6.25 | 6.30 | ↑$0.05 (0.80%) | 6.13 | 6.45 | 95K |
| 2025-04-11 | 5.75 | 6.05 | ↑$0.30 (5.22%) | 5.55 | 6.14 | 89.48K |
| 2025-04-10 | 5.68 | 5.65 | ↓$0.03 (-0.53%) | 5.45 | 5.80 | 67.77K |
| 2025-04-09 | 6.01 | 5.60 | ↓$0.41 (-6.82%) | 5.40 | 6.01 | 134.91K |
| 2025-04-08 | 6.09 | 5.87 | ↓$0.22 (-3.61%) | 5.81 | 6.22 | 100.08K |
| 2025-04-07 | 5.76 | 5.86 | ↑$0.10 (1.74%) | 5.69 | 6.16 | 199.39K |
| 2025-04-04 | 6.64 | 6.29 | ↓$0.35 (-5.27%) | 6.10 | 6.64 | 195.09K |
| 2025-04-03 | 6.69 | 6.66 | ↓$0.03 (-0.45%) | 6.45 | 6.70 | 62.32K |
| 2025-04-02 | 6.80 | 6.75 | ↓$0.05 (-0.74%) | 6.65 | 6.80 | 25.87K |
| 2025-04-01 | 6.68 | 6.75 | ↑$0.07 (1.05%) | 6.61 | 6.79 | 36.98K |
| 2025-03-31 | 6.70 | 6.70 | ↑$0.00 (0.00%) | 6.50 | 6.75 | 36.47K |
| 2025-03-28 | 6.73 | 6.80 | ↑$0.07 (1.04%) | 6.69 | 6.81 | 48.04K |
| 2025-03-27 | 6.80 | 6.80 | ↑$0.00 (0.00%) | 6.68 | 6.85 | 29.54K |
| 2025-03-26 | 6.74 | 6.80 | ↑$0.06 (0.89%) | 6.56 | 6.83 | 49.99K |
| 2025-03-25 | 6.85 | 6.75 | ↓$0.10 (-1.46%) | 6.55 | 6.89 | 202.13K |
| 2025-03-24 | 6.60 | 6.80 | ↑$0.20 (3.03%) | 6.60 | 6.85 | 75.49K |
| 2025-03-21 | 6.70 | 6.76 | ↑$0.06 (0.90%) | 6.61 | 6.78 | 44.75K |
Create an account or log in to view more rows.
$OCFT where’s the WSB guys at? Still sleeping?
$OCFT buying all the dips.
$OCFT News?
$OCFT Move up
let's buy
$OCFT I warned everyone this company sucks
$OCFT tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$OCFT Good morning traders
$OCFT Here we go!!!
$OCFT I actually want the market pullback 5% is pretty crazy how this market keep going and going
$OCFT I need a smoke after this trade