Oneconnect Financial Technology Co (OCFT) Historical Stock Data

2.00 ↑0.15 (8.11%)

As of April 26, 2024, 12:55pm EST.

Historical Data

In the past 30 trading days, OCFT is down -0.93% a day on average. There have been 15 days where Oneconnect Financial Technology Co closed green and 15 days where OCFT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	1.90	2.00	↑$0.10 (5.26%)	1.86	2.00	40.11K
2024-04-25	1.81	1.85	↑$0.04 (2.21%)	1.77	1.85	35.02K
2024-04-24	1.85	1.79	↓$0.06 (-3.24%)	1.75	1.85	43.46K
2024-04-23	1.91	1.83	↓$0.08 (-4.19%)	1.83	1.91	4.01K
2024-04-22	1.85	1.88	↑$0.03 (1.62%)	1.82	1.88	14.20K
2024-04-19	1.82	1.87	↑$0.05 (2.75%)	1.82	1.89	6.92K
2024-04-18	1.79	1.82	↑$0.03 (1.68%)	1.79	1.91	33.26K
2024-04-17	1.94	1.78	↓$0.16 (-8.25%)	1.77	1.95	24.34K
2024-04-16	2.00	1.90	↓$0.10 (-5.00%)	1.84	2.00	23.41K
2024-04-15	1.99	1.94	↓$0.05 (-2.51%)	1.89	1.99	22.45K
2024-04-12	2.02	1.95	↓$0.07 (-3.47%)	1.91	2.06	17.74K
2024-04-11	2.13	2.03	↓$0.10 (-4.69%)	2.03	2.13	16.55K
2024-04-10	2.13	2.15	↑$0.02 (0.94%)	2.05	2.17	25.60K
2024-04-09	2.22	2.17	↓$0.05 (-2.25%)	2.10	2.22	11.44K
2024-04-08	2.19	2.19	↑$0.00 (0.00%)	2.19	2.23	9.83K
2024-04-05	2.24	2.18	↓$0.06 (-2.68%)	2.17	2.24	4.55K
2024-04-04	2.24	2.24	↑$0.00 (0.00%)	2.18	2.30	13.62K
2024-04-03	2.16	2.24	↑$0.08 (3.70%)	2.13	2.24	15.94K
2024-04-02	2.26	2.18	↓$0.08 (-3.54%)	2.15	2.29	14.16K
2024-04-01	2.24	2.27	↑$0.03 (1.34%)	2.20	2.29	11.05K
2024-03-28	2.20	2.22	↑$0.02 (0.91%)	2.20	2.29	11.39K
2024-03-27	2.18	2.21	↑$0.03 (1.38%)	2.17	2.33	13.50K
2024-03-26	2.20	2.17	↓$0.03 (-1.36%)	2.17	2.25	7.92K
2024-03-25	2.24	2.20	↓$0.04 (-1.79%)	2.17	2.30	13.93K
2024-03-22	2.29	2.27	↓$0.02 (-0.87%)	2.21	2.34	23.01K
2024-03-21	2.24	2.32	↑$0.08 (3.57%)	2.19	2.32	31.32K
2024-03-20	2.16	2.24	↑$0.08 (3.70%)	2.16	2.29	20.38K
2024-03-19	2.37	2.18	↓$0.19 (-8.02%)	2.11	2.43	43.72K
2024-03-18	2.49	2.33	↓$0.16 (-6.43%)	2.23	2.74	48.85K
2024-03-15	2.38	2.41	↑$0.03 (1.26%)	2.27	2.47	48.90K