Oneconnect Financial Technology Co (OCFT) Historical Stock Data

2.52 ↑0.09 (3.70%)

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

Historical Data

In the past 30 trading days, OCFT is up 0.27% a day on average. There have been 14 days where Oneconnect Financial Technology Co closed green and 16 days where OCFT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-03	2.44	2.52	↑$0.08 (3.28%)	2.43	2.52	8.01K
2025-01-02	2.43	2.43	↓$0.00 (-0.08%)	2.39	2.52	9.36K
2024-12-31	2.53	2.43	↓$0.10 (-3.95%)	2.33	2.60	47.70K
2024-12-30	2.57	2.62	↑$0.05 (1.95%)	2.50	2.67	8.51K
2024-12-27	2.80	2.68	↓$0.12 (-4.29%)	2.49	2.80	14.45K
2024-12-26	2.76	2.74	↓$0.02 (-0.72%)	2.63	2.76	10.71K
2024-12-24	2.78	2.66	↓$0.13 (-4.50%)	2.64	2.82	22.07K
2024-12-23	2.84	2.73	↓$0.11 (-3.87%)	2.49	2.85	20.42K
2024-12-20	2.48	2.87	↑$0.39 (15.73%)	2.29	2.87	40.23K
2024-12-19	2.48	2.39	↓$0.09 (-3.63%)	2.36	2.48	10.67K
2024-12-18	2.60	2.52	↓$0.08 (-3.08%)	2.46	2.75	64.05K
2024-12-17	2.45	2.36	↓$0.09 (-3.67%)	2.24	2.45	40.79K
2024-12-16	2.66	2.45	↓$0.21 (-7.89%)	2.35	2.66	37.57K
2024-12-13	2.57	2.56	↓$0.01 (-0.39%)	2.55	2.62	21.11K
2024-12-12	2.70	2.61	↓$0.09 (-3.33%)	2.45	2.75	41.02K
2024-12-11	2.65	2.75	↑$0.10 (3.77%)	2.65	2.75	37.21K
2024-12-10	2.72	2.59	↓$0.13 (-4.78%)	2.51	2.72	24.21K
2024-12-09	2.61	2.86	↑$0.25 (9.58%)	2.61	3.03	108.39K
2024-12-06	2.55	2.47	↓$0.08 (-3.13%)	2.46	2.69	9.08K
2024-12-05	2.47	2.55	↑$0.08 (3.24%)	2.40	2.55	34.45K
2024-12-04	2.45	2.55	↑$0.10 (4.08%)	2.30	2.56	33.61K
2024-12-03	2.43	2.51	↑$0.08 (3.29%)	2.43	2.51	11.72K
2024-12-02	2.56	2.48	↓$0.08 (-3.13%)	2.35	2.58	9.42K
2024-11-29	2.46	2.50	↑$0.04 (1.63%)	2.41	2.52	5.75K
2024-11-27	2.35	2.46	↑$0.11 (4.68%)	2.35	2.49	7.06K
2024-11-26	2.45	2.36	↓$0.09 (-3.67%)	2.35	2.49	6.32K
2024-11-25	2.42	2.49	↑$0.07 (2.89%)	2.37	2.52	28.49K
2024-11-22	2.21	2.31	↑$0.10 (4.30%)	2.21	2.33	10.53K
2024-11-21	2.16	2.22	↑$0.06 (2.78%)	2.16	2.30	15.82K
2024-11-20	2.14	2.16	↑$0.02 (0.93%)	2.10	2.52	53.74K