OneConnect Financial Technology Co Ltd (OCFT)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.57 | -16.3793103448 | 3.48 | 3.61 | 2.81 | 41067 | 3.05750023 | CS |
| 4 | 0.43 | 17.3387096774 | 2.48 | 3.61 | 2.43 | 33418 | 2.99073724 | CS |
| 12 | 0.59 | 25.4310344828 | 2.32 | 3.61 | 2.08 | 28282 | 2.70685447 | CS |
| 26 | 1.56 | 115.555555556 | 1.35 | 4.98 | 0.8651 | 77796 | 2.96443213 | CS |
| 52 | 0.62 | 27.0742358079 | 2.29 | 4.98 | 0.8651 | 47352 | 2.80887986 | CS |
| 156 | -14.19 | -82.9824561404 | 17.1 | 23 | 0.8651 | 400174 | 12.79315177 | CS |
| 260 | -122.09 | -97.672 | 125 | 288 | 0.8651 | 629843 | 66.72403517 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 2.91 | -0.08 | -2.68 | 3.12 | 3.14 | 2.82 | 18100 |
| 1738885200 | 2.99 | -0.1 | -3.24 | 3.11 | 3.11 | 2.91 | 13618 |
| 1738798800 | 3.09 | -0.14 | -4.33 | 3.22 | 3.33 | 3.04 | 28084 |
| 1738712400 | 3.23 | 0.42 | 14.95 | 3 | 3.23 | 2.88 | 31331 |
| 1738626000 | 2.81 | -0.54 | -16.12 | 3.2599999 | 3.5 | 2.81 | 81660 |
| 1738366800 | 3.35 | -0.08 | -2.33 | 3.48 | 3.61 | 3.19 | 50642 |
| 1738280400 | 3.43 | 0.23 | 7.19 | 3.29 | 3.51 | 3.29 | 33747 |
| 1738194000 | 3.2 | 0.06 | 1.91 | 3.24 | 3.24 | 3.0495 | 20040 |
| 1738107600 | 3.14 | 0.23 | 7.90 | 2.96 | 3.21 | 2.88 | 100894 |
| 1738021200 | 2.91 | -0.04 | -1.36 | 2.88 | 2.97 | 2.8 | 49494 |
| 1737762000 | 2.95 | 0.18 | 6.50 | 2.84 | 2.95 | 2.8144 | 28724 |
| 1737675600 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1737589200 | 2.77 | -0.09 | -3.15 | 2.86 | 2.93 | 2.73 | 23907 |
| 1737502800 | 2.86 | 0 | 0.00 | 2.94 | 2.9586 | 2.8301 | 13163 |
| 1737157200 | 2.86 | 0.13 | 4.58 | 2.73 | 2.9 | 2.73 | 34475 |
| 1737070800 | 2.7348 | -0 | -0.01 | 2.7 | 2.85 | 2.7 | 24078 |
| 1736984400 | 2.735 | 0.05 | 2.05 | 2.68 | 2.75 | 2.68 | 10501 |
| 1736898000 | 2.68 | 0.13 | 5.10 | 2.59 | 2.7999 | 2.59 | 23527 |
| 1736811600 | 2.55 | 0.01 | 0.39 | 2.55 | 2.65 | 2.49 | 20782 |
| 1736552400 | 2.54 | 0.04 | 1.60 | 2.48 | 2.5421999 | 2.43 | 12860 |
| 1736379600 | 2.5 | 0 | 0.00 | 2.49 | 2.59 | 2.41 | 8854 |
| 1736293200 | 2.5 | 0.01 | 0.40 | 2.55 | 2.565 | 2.48 | 3797 |
| 1736206800 | 2.49 | -0.03 | -1.19 | 2.42 | 2.5 | 2.4 | 8459 |
| 1735947600 | 2.52 | 0.09 | 3.70 | 2.44 | 2.52 | 2.431 | 8006 |
| 1735861200 | 2.43 | 0 | 0.00 | 2.45 | 2.52 | 2.39 | 9357 |
| 1735688400 | 2.43 | -0.19 | -7.25 | 2.5299999 | 2.6 | 2.33 | 47703 |
| 1735602000 | 2.62 | -0.06 | -2.24 | 2.57 | 2.67 | 2.5042 | 8514 |
| 1735342800 | 2.68 | -0.06 | -2.19 | 2.8 | 2.8 | 2.49 | 14453 |
| 1735256400 | 2.74 | 0.09 | 3.20 | 2.7599999 | 2.7599999 | 2.6307 | 10706 |
| 1735077840 | 2.6549999 | -0.08 | -2.75 | 2.7799999 | 2.82 | 2.64 | 22071 |
| 1734997200 | 2.73 | -0.14 | -4.88 | 2.84 | 2.85 | 2.4887 | 20415 |
| 1734738000 | 2.87 | 0.48 | 20.08 | 2.48 | 2.87 | 2.29 | 40227 |
| 1734651600 | 2.39 | -0.13 | -5.16 | 2.48 | 2.5 | 2.36 | 10674 |
| 1734565200 | 2.52 | 0.16 | 6.78 | 2.6 | 2.75 | 2.46 | 64043 |
| 1734478800 | 2.36 | -0.09 | -3.67 | 2.45 | 2.45 | 2.24 | 40792 |
| 1734392400 | 2.45 | -0.11 | -4.30 | 2.66 | 2.66 | 2.35 | 37571 |
| 1734133200 | 2.56 | -0.05 | -1.92 | 2.63 | 2.63 | 2.55 | 21105 |
| 1734046800 | 2.61 | -0.14 | -5.09 | 2.7 | 2.75 | 2.45 | 41022 |
| 1733960400 | 2.75 | 0.16 | 6.18 | 2.65 | 2.7599999 | 2.65 | 37207 |
| 1733874000 | 2.59 | -0.27 | -9.44 | 2.72 | 2.72 | 2.5101 | 24175 |
| 1733787600 | 2.86 | 0.39 | 15.78 | 2.61 | 3.0299999 | 2.61 | 108389 |
| 1733528400 | 2.4702 | -0.08 | -3.13 | 2.55 | 2.69 | 2.462 | 9077 |
| 1733442000 | 2.55 | 0 | 0.00 | 2.47 | 2.55 | 2.4 | 34450 |
| 1733355600 | 2.55 | 0.04 | 1.59 | 2.45 | 2.56 | 2.3 | 33610 |
| 1733269200 | 2.5099999 | 0.03 | 1.21 | 2.43 | 2.5099999 | 2.43 | 11721 |
| 1733182800 | 2.48 | -0.02 | -0.80 | 2.56 | 2.5779 | 2.35 | 9424 |
| 1732917840 | 2.5 | 0.04 | 1.63 | 2.46 | 2.54 | 2.41 | 5750 |
| 1732750800 | 2.46 | 0.1 | 4.24 | 2.35 | 2.49 | 2.35 | 7055 |
| 1732664400 | 2.36 | -0.13 | -5.22 | 2.45 | 2.49 | 2.35 | 6279 |
| 1732578000 | 2.49 | 0.19 | 8.03 | 2.42 | 2.52 | 2.365 | 28492 |
| 1732318800 | 2.305 | 0.09 | 3.83 | 2.21 | 2.33 | 2.21 | 10527 |
| 1732232400 | 2.22 | 0.06 | 2.78 | 2.16 | 2.3 | 2.16 | 15821 |
| 1732146000 | 2.16 | -0.04 | -1.82 | 2.2 | 2.52 | 2.1 | 53743 |
| 1732059600 | 2.2 | 0.05 | 2.33 | 2.12 | 2.201 | 2.12 | 21261 |
| 1731973200 | 2.15 | -0.17 | -7.33 | 2.29 | 2.29 | 2.08 | 43866 |
| 1731714000 | 2.32 | -0.02 | -0.85 | 2.32 | 2.35 | 2.14 | 47082 |
| 1731627600 | 2.34 | -0.16 | -6.40 | 2.75 | 2.75 | 2.24 | 69331 |
| 1731541200 | 2.5 | -0.11 | -4.21 | 2.54 | 2.615 | 2.5 | 37773 |
| 1731454800 | 2.61 | -0.06 | -2.25 | 2.5099999 | 2.6199 | 2.49 | 26084 |
| 1731368400 | 2.67 | 0.02 | 0.75 | 2.73 | 2.73 | 2.37 | 68838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
