Get the Stockscreener App
7.05
0.14%
-0.010
Pre-market:
7.16
0.11
+1.56%
Oneconnect Financial Technology Co Ltd Adr Stock (OCFT) Price History
The historical daily chart and data for Oneconnect Financial Technology Co Ltd Adr stock (OCFT), show that the latest closing stock price as of May 20, 2025, is $7.05.
- Oneconnect Financial Technology Co Ltd Adr all-time high stock price is $288.00, occurred on July 10, 2020.
- The lowest Oneconnect Financial Technology Co Ltd Adr stock price recorded was $0.00 on May 29, 2024. Since then, Oneconnect Financial Technology Co Ltd Adr's stock price has risen over to $7.05 now.
- The 52-week high stock price for OCFT is $7.38, representing a 4.68% increase from the current share price, occurred on May 16, 2025.
- The 52-week low stock price for OCFT is $0.8651, indicating a -87.73% decrease from the current share price, occurred on September 06, 2024.
- The closing price of Oneconnect Financial Technology Co Ltd Adr (OCFT) stock in the beginning of 2024 was $25.10. The stock closed the year at $5.31, a loss of over -78.84% for the year.
The table below shows more information about OCFT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $7.10 | $6.90 | $0.20 | 37,421.0 | -0.14% |
| May 19, 2025 | $7.25 | $7.05 | $0.20 | 48,596.0 | -2.62% |
| May 16, 2025 | $7.38 | $7.22 | $0.16 | 274,487.0 | +0.55% |
| May 15, 2025 | $7.36 | $6.79 | $0.57 | 317,745.0 | +9.08% |
| May 14, 2025 | $6.67 | $6.53 | $0.1426 | 32,392.0 | +0.00% |
| May 13, 2025 | $6.61 | $6.44 | $0.1737 | 54,398.0 | +2.16% |
| May 12, 2025 | $6.50 | $6.30 | $0.20 | 41,800.0 | +4.19% |
| May 09, 2025 | $6.38 | $6.09 | $0.2894 | 25,945.0 | -0.80% |
| May 08, 2025 | $6.33 | $6.21 | $0.12 | 17,630.0 | +1.79% |
| May 07, 2025 | $6.35 | $6.15 | $0.20 | 32,222.0 | -0.49% |
| May 06, 2025 | $6.22 | $6.05 | $0.17 | 26,265.0 | +1.31% |
| May 05, 2025 | $6.18 | $5.95 | $0.23 | 10,827.0 | -0.16% |
| May 02, 2025 | $6.23 | $6.00 | $0.2205 | 39,952.0 | +2.69% |
| May 01, 2025 | $6.00 | $5.89 | $0.1099 | 8,119.0 | -0.17% |
| Apr 30, 2025 | $6.00 | $5.73 | $0.2681 | 38,350.0 | -0.67% |
| Apr 29, 2025 | $6.02 | $5.93 | $0.09 | 19,245.0 | -1.15% |
| Apr 28, 2025 | $6.08 | $5.95 | $0.13 | 3,597.0 | -0.16% |
| Apr 25, 2025 | $6.10 | $5.97 | $0.13 | 11,791.0 | +0.00% |
| Apr 24, 2025 | $6.09 | $5.98 | $0.11 | 12,542.0 | +1.33% |
| Apr 23, 2025 | $6.15 | $5.92 | $0.23 | 24,521.0 | +0.00% |
| Apr 22, 2025 | $6.11 | $5.92 | $0.19 | 58,163.0 | -1.48% |
Oneconnect Financial Technology Co Ltd Adr Stock (OCFT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Oneconnect Financial Technology Co Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OCFT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Oneconnect Financial Technology Co Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Oneconnect Financial Technology Co Ltd Adr Stock (OCFT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $7.38 | $5.89 | $1.49 | 1,005,220.0 | +18.29% |
| Apr, 2025 | $6.80 | $5.40 | $1.40 | 1,210,630.0 | -11.04% |
| Mar, 2025 | $6.90 | $5.99 | $0.91 | 3,578,359.0 | +21.82% |
| Feb, 2025 | $5.68 | $2.81 | $2.87 | 2,361,508.0 | +64.18% |
| Jan, 2025 | $3.61 | $2.39 | $1.22 | 497,765.0 | +37.86% |
Oneconnect Financial Technology Co Ltd Adr Stock (OCFT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.03 | $2.24 | $0.79 | 596,066.0 | +4.80% |
| Nov, 2024 | $3.04 | $2.08 | $0.96 | 758,247.0 | -3.74% |
| Oct, 2024 | $4.98 | $2.11 | $2.87 | 5,026,115.0 | -7.25% |
| Sep, 2024 | $3.11 | $0.8651 | $2.24 | 2,446,962.0 | +120.47% |
| Aug, 2024 | $1.58 | $1.20 | $0.38 | 192,643.0 | -18.06% |
| Jul, 2024 | $1.92 | $1.51 | $0.412 | 173,441.0 | -1.90% |
| Jun, 2024 | $2.08 | $1.58 | $0.50 | 263,925.0 | -18.97% |
| May, 2024 | $2.44 | $1.95 | $0.49 | 418,671.0 | -3.94% |
| Apr, 2024 | $2.30 | $1.75 | $0.55 | 418,433.0 | -8.56% |
| Mar, 2024 | $2.74 | $2.11 | $0.63 | 423,501.0 | -7.50% |
| Feb, 2024 | $2.51 | $2.08 | $0.429 | 470,687.0 | -1.23% |
| Jan, 2024 | $3.27 | $2.35 | $0.92 | 442,098.0 | -24.77% |
Oneconnect Financial Technology Co Ltd Adr Stock (OCFT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.27 | $2.65 | $0.62 | 461,136.0 | +2.87% |
| Nov, 2023 | $3.33 | $2.61 | $0.715 | 349,766.0 | +14.60% |
| Oct, 2023 | $3.40 | $2.68 | $0.72 | 335,646.0 | -12.46% |
| Sep, 2023 | $3.89 | $3.01 | $0.8799 | 323,263.0 | -10.06% |
| Aug, 2023 | $3.96 | $3.09 | $0.87 | 632,089.0 | -9.37% |
| Jul, 2023 | $4.55 | $3.15 | $1.40 | 1,056,212.0 | +16.36% |
| Jun, 2023 | $6.00 | $2.61 | $3.39 | 5,891,728.0 | -2.65% |
| May, 2023 | $5.36 | $3.17 | $2.19 | 1,482,479.0 | -34.30% |
| Apr, 2023 | $5.87 | $4.87 | $0.995 | 957,767.0 | -3.01% |
| Mar, 2023 | $7.21 | $5.00 | $2.21 | 2,351,329.0 | -23.12% |
| Feb, 2023 | $8.93 | $6.49 | $2.44 | 2,055,555.0 | -10.71% |
| Jan, 2023 | $9.64 | $4.50 | $5.14 | 2,148,181.0 | +45.95% |
2.04%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):