Oneconnect Financial Technology Co (OCFT) Historical Stock Data
2.22 ↑0.01 (0.45%)
As of March 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OCFT is down -0.43% a day on average. There have been 16 days where Oneconnect Financial Technology Co closed green and 14 days where OCFT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 2.40 | 2.22 | ↓$0.18 (-7.50%) | 2.21 | 2.40 | 18.58K |
2024-03-13 | 2.43 | 2.44 | ↑$0.01 (0.41%) | 2.37 | 2.44 | 5.74K |
2024-03-12 | 2.30 | 2.40 | ↑$0.10 (4.35%) | 2.30 | 2.50 | 16.43K |
2024-03-11 | 2.21 | 2.29 | ↑$0.08 (3.62%) | 2.21 | 2.48 | 12.70K |
2024-03-08 | 2.24 | 2.21 | ↓$0.03 (-1.34%) | 2.21 | 2.29 | 10.99K |
2024-03-07 | 2.26 | 2.26 | ↑$0.00 (0.00%) | 2.21 | 2.30 | 7.84K |
2024-03-06 | 2.31 | 2.25 | ↓$0.06 (-2.61%) | 2.25 | 2.31 | 7.29K |
2024-03-05 | 2.28 | 2.30 | ↑$0.02 (0.88%) | 2.21 | 2.44 | 14.54K |
2024-03-04 | 2.55 | 2.32 | ↓$0.23 (-9.02%) | 2.25 | 2.55 | 24.37K |
2024-03-01 | 2.45 | 2.54 | ↑$0.09 (3.67%) | 2.34 | 2.55 | 42.24K |
2024-02-29 | 2.37 | 2.40 | ↑$0.03 (1.27%) | 2.29 | 2.40 | 8.89K |
2024-02-28 | 2.34 | 2.33 | ↓$0.01 (-0.43%) | 2.25 | 2.35 | 9.36K |
2024-02-27 | 2.25 | 2.30 | ↑$0.05 (2.22%) | 2.25 | 2.32 | 10.64K |
2024-02-26 | 2.10 | 2.21 | ↑$0.11 (5.24%) | 2.10 | 2.27 | 18.81K |
2024-02-23 | 2.21 | 2.15 | ↓$0.06 (-2.71%) | 2.12 | 2.32 | 28.68K |
2024-02-22 | 2.32 | 2.22 | ↓$0.10 (-4.31%) | 2.21 | 2.40 | 20.50K |
2024-02-21 | 2.27 | 2.25 | ↓$0.02 (-0.88%) | 2.17 | 2.28 | 33.62K |
2024-02-20 | 2.13 | 2.16 | ↑$0.03 (1.41%) | 2.12 | 2.28 | 28.55K |
2024-02-16 | 2.15 | 2.13 | ↓$0.02 (-0.93%) | 2.11 | 2.27 | 41.06K |
2024-02-15 | 2.10 | 2.15 | ↑$0.05 (2.38%) | 2.10 | 2.24 | 65.78K |
2024-02-14 | 2.10 | 2.10 | ↑$0.00 (0.00%) | 2.08 | 2.21 | 19.46K |
Create an account or log in to view more rows.
$OCFT might get a sell off today
$OCFT this market love evrry dips let’s see
$OCFT holdddd it tight yall
$OCFT Be patient !!
$OCFT another bear trap
$OCFT when is earnings
$OCFT trash
$OCFT just hold no panic
$OCFT cover that shit
$OCFT take us to the moon
lets goooooo