OneConnect Financial Technology Co., Ltd. (OCFT) NYSE
7.89
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 20, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 |
| November 19, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 |
| November 18, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 |
| November 17, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 |
| November 14, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 |
| November 13, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 |
| November 12, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 |
| November 11, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 |
| November 10, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 |
| November 07, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 |
| November 06, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 |
| November 05, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 |
| November 04, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 |
| November 03, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 |
| October 31, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 |
| October 30, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 122,441 |
| October 29, 2025 | 7.91 | 7.89 | 7.89 | 7.91 | 7.87 | 122,441 |
| October 28, 2025 | 7.88 | 7.88 | 7.88 | 7.92 | 7.85 | 291,000 |
| October 27, 2025 | 7.74 | 7.65 | 7.65 | 7.76 | 7.65 | 43,514 |
| October 24, 2025 | 7.79 | 7.77 | 7.77 | 7.81 | 7.66 | 38,501 |
| October 23, 2025 | 7.74 | 7.8 | 7.8 | 7.83 | 7.72 | 118,201 |
| October 22, 2025 | 7.6 | 7.68 | 7.68 | 7.72 | 7.6 | 40,006 |
| October 21, 2025 | 7.5 | 7.63 | 7.63 | 7.65 | 7.5 | 28,900 |
| October 20, 2025 | 7.5 | 7.6 | 7.6 | 7.68 | 7.5 | 43,500 |
| October 17, 2025 | 7.46 | 7.55 | 7.55 | 7.55 | 7.44 | 17,400 |
| October 16, 2025 | 7.48 | 7.5 | 7.5 | 7.54 | 7.48 | 15,701 |
| October 15, 2025 | 7.55 | 7.45 | 7.45 | 7.55 | 7.45 | 20,800 |
| October 14, 2025 | 7.5 | 7.5 | 7.5 | 7.51 | 7.44 | 31,636 |
| October 13, 2025 | 7.45 | 7.47 | 7.47 | 7.51 | 7.45 | 18,514 |
| October 10, 2025 | 7.51 | 7.45 | 7.45 | 7.52 | 7.44 | 13,000 |
| October 09, 2025 | 7.51 | 7.56 | 7.56 | 7.59 | 7.51 | 8,700 |
| October 08, 2025 | 7.56 | 7.55 | 7.55 | 7.56 | 7.5 | 10,700 |
| October 07, 2025 | 7.48 | 7.53 | 7.53 | 7.62 | 7.48 | 10,300 |
| October 06, 2025 | 7.5 | 7.48 | 7.48 | 7.56 | 7.46 | 12,403 |
| October 03, 2025 | 7.5 | 7.54 | 7.54 | 7.58 | 7.5 | 4,203 |
| October 02, 2025 | 7.58 | 7.51 | 7.51 | 7.58 | 7.48 | 5,700 |
| October 01, 2025 | 7.52 | 7.53 | 7.53 | 7.58 | 7.49 | 26,900 |
| September 30, 2025 | 7.62 | 7.58 | 7.58 | 7.62 | 7.52 | 10,400 |
| September 29, 2025 | 7.48 | 7.54 | 7.54 | 7.67 | 7.48 | 15,003 |
| September 26, 2025 | 7.44 | 7.48 | 7.48 | 7.55 | 7.44 | 18,222 |
| September 25, 2025 | 7.38 | 7.48 | 7.48 | 7.52 | 7.38 | 7,300 |
| September 24, 2025 | 7.5 | 7.45 | 7.45 | 7.56 | 7.45 | 21,907 |
| September 23, 2025 | 7.35 | 7.5 | 7.5 | 7.75 | 7.35 | 101,700 |
| September 22, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.16 | 43,519 |
| September 19, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.11 | 13,500 |
| September 18, 2025 | 7.28 | 7.2 | 7.2 | 7.28 | 7.13 | 5,900 |
| September 17, 2025 | 7.3 | 7.15 | 7.15 | 7.3 | 7.15 | 20,600 |
| September 16, 2025 | 7.17 | 7.2 | 7.2 | 7.29 | 7.15 | 12,200 |
| September 15, 2025 | 7.34 | 7.19 | 7.19 | 7.36 | 7.19 | 17,106 |
| September 12, 2025 | 7.36 | 7.21 | 7.21 | 7.36 | 7.19 | 13,708 |
| September 11, 2025 | 7.2 | 7.25 | 7.25 | 7.3 | 7.12 | 15,400 |
| September 10, 2025 | 7.14 | 7.2 | 7.2 | 7.21 | 7.11 | 11,512 |
| September 09, 2025 | 7.34 | 7.15 | 7.15 | 7.34 | 7.11 | 22,728 |
| September 08, 2025 | 7.31 | 7.23 | 7.23 | 7.35 | 7.18 | 21,900 |
| September 05, 2025 | 7.19 | 7.21 | 7.21 | 7.28 | 7.11 | 16,046 |
| September 04, 2025 | 7.29 | 7.1 | 7.1 | 7.29 | 7.06 | 42,500 |
| September 03, 2025 | 7.35 | 7.18 | 7.18 | 7.35 | 7.17 | 13,000 |
| September 02, 2025 | 7.33 | 7.24 | 7.24 | 7.34 | 7.15 | 23,345 |
| August 29, 2025 | 7.13 | 7.21 | 7.21 | 7.27 | 7.13 | 42,317 |
| August 28, 2025 | 7.33 | 7.28 | 7.28 | 7.33 | 7.22 | 21,300 |
