OneConnect Financial Tech... (OCFT)
NYSE: OCFT
· Real-Time Price · USD
7.55
0.04 (0.53%)
At close: Oct 03, 2025, 3:59 PM
7.51
-0.53%
After-hours: Oct 03, 2025, 05:08 PM EDT
OCFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.50 | 7.58 | 7.50 | 7.54 | 7.54 | 0.40% | 4,178 |
| Oct 2, 2025 | 7.58 | 7.58 | 7.48 | 7.51 | 7.51 | -0.27% | 5,700 |
| Oct 1, 2025 | 7.52 | 7.58 | 7.49 | 7.53 | 7.53 | -0.66% | 26,900 |
| Sep 30, 2025 | 7.62 | 7.62 | 7.52 | 7.58 | 7.58 | 0.53% | 10,400 |
| Sep 29, 2025 | 7.48 | 7.67 | 7.48 | 7.54 | 7.54 | 0.80% | 15,003 |
| Sep 26, 2025 | 7.44 | 7.55 | 7.44 | 7.48 | 7.48 | 0.00% | 18,222 |
| Sep 25, 2025 | 7.38 | 7.52 | 7.38 | 7.48 | 7.48 | 0.40% | 7,300 |
| Sep 24, 2025 | 7.50 | 7.56 | 7.45 | 7.45 | 7.45 | -0.67% | 21,907 |
| Sep 23, 2025 | 7.35 | 7.75 | 7.35 | 7.50 | 7.50 | 3.02% | 101,700 |
| Sep 22, 2025 | 7.28 | 7.28 | 7.16 | 7.28 | 7.28 | 0.00% | 43,519 |
| Sep 19, 2025 | 7.28 | 7.28 | 7.11 | 7.28 | 7.28 | 1.11% | 13,500 |
| Sep 18, 2025 | 7.28 | 7.28 | 7.13 | 7.20 | 7.20 | 0.70% | 5,900 |
| Sep 17, 2025 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -0.69% | 20,600 |
| Sep 16, 2025 | 7.17 | 7.29 | 7.15 | 7.20 | 7.20 | 0.14% | 12,200 |
| Sep 15, 2025 | 7.34 | 7.36 | 7.19 | 7.19 | 7.19 | -0.28% | 17,106 |
| Sep 12, 2025 | 7.36 | 7.36 | 7.19 | 7.21 | 7.21 | -0.55% | 13,708 |
| Sep 11, 2025 | 7.20 | 7.30 | 7.12 | 7.25 | 7.25 | 0.69% | 15,400 |
| Sep 10, 2025 | 7.14 | 7.21 | 7.11 | 7.20 | 7.20 | 0.70% | 11,512 |
| Sep 9, 2025 | 7.34 | 7.34 | 7.11 | 7.15 | 7.15 | -1.11% | 22,728 |
| Sep 8, 2025 | 7.31 | 7.35 | 7.18 | 7.23 | 7.23 | 0.28% | 21,900 |
Page 1 of 73