Oneconnect Financial Technology Co (OCFT) Historical Stock Data

2.16 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OCFT is down -0.70% a day on average. There have been 12 days where Oneconnect Financial Technology Co closed green and 18 days where OCFT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	2.14	2.16	↑$0.02 (0.93%)	2.10	2.52	53.74K
2024-11-19	2.12	2.20	↑$0.08 (3.77%)	2.12	2.20	21.26K
2024-11-18	2.29	2.15	↓$0.14 (-6.11%)	2.08	2.29	43.87K
2024-11-15	2.33	2.32	↓$0.01 (-0.43%)	2.14	2.33	47.08K
2024-11-14	2.75	2.34	↓$0.41 (-14.91%)	2.24	2.75	69.33K
2024-11-13	2.54	2.50	↓$0.04 (-1.57%)	2.50	2.62	37.77K
2024-11-12	2.51	2.61	↑$0.10 (3.98%)	2.49	2.62	26.08K
2024-11-11	2.73	2.67	↓$0.06 (-2.20%)	2.37	2.73	68.84K
2024-11-08	2.73	2.65	↓$0.08 (-2.93%)	2.55	2.80	47.74K
2024-11-07	2.52	2.94	↑$0.42 (16.67%)	2.52	3.04	120.32K
2024-11-06	2.57	2.51	↓$0.06 (-2.33%)	2.40	2.57	46.43K
2024-11-05	2.54	2.47	↓$0.07 (-2.76%)	2.40	2.75	57.64K
2024-11-04	2.52	2.55	↑$0.03 (1.19%)	2.50	2.59	22.69K
2024-11-01	2.56	2.63	↑$0.07 (2.62%)	2.49	2.63	24.07K
2024-10-31	2.68	2.60	↓$0.08 (-3.10%)	2.34	2.68	31.79K
2024-10-30	2.60	2.59	↓$0.01 (-0.33%)	2.51	2.77	58.87K
2024-10-29	2.57	2.52	↓$0.05 (-1.95%)	2.43	2.60	49.60K
2024-10-28	2.42	2.62	↑$0.20 (8.26%)	2.42	2.64	31.89K
2024-10-25	2.42	2.46	↑$0.04 (1.45%)	2.42	2.58	36.84K
2024-10-24	2.44	2.38	↓$0.06 (-2.46%)	2.28	2.44	23.19K
2024-10-23	2.50	2.36	↓$0.14 (-5.60%)	2.34	2.52	27.69K
2024-10-22	2.41	2.53	↑$0.12 (4.98%)	2.35	2.53	32.85K
2024-10-21	2.47	2.35	↓$0.12 (-4.86%)	2.35	2.84	48.47K
2024-10-18	2.42	2.60	↑$0.18 (7.44%)	2.42	2.74	145.87K
2024-10-17	2.37	2.25	↓$0.12 (-5.06%)	2.19	2.44	35.39K
2024-10-16	2.21	2.34	↑$0.13 (5.88%)	2.21	2.50	43.87K
2024-10-15	2.36	2.24	↓$0.12 (-5.08%)	2.20	2.56	128.61K
2024-10-14	2.86	2.47	↓$0.39 (-13.64%)	2.42	2.96	210.18K
2024-10-11	2.73	3.02	↑$0.29 (10.62%)	2.65	3.14	133.06K
2024-10-10	3.13	2.71	↓$0.42 (-13.42%)	2.71	3.31	96.28K