OEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	33.49	33.49	33.24	33.47	33.47	-2.03%	632
Mar 4, 2026	33.88	34.16	33.88	34.16	34.16	1.70%	8,637
Mar 3, 2026	33.18	33.65	32.96	33.59	33.59	-3.09%	6,241
Mar 2, 2026	34.42	34.74	34.42	34.66	34.66	-2.42%	4,087
Feb 27, 2026	35.54	35.65	35.52	35.52	35.52	-0.05%	411
Feb 26, 2026	35.47	35.54	35.37	35.54	35.54	0.14%	1,110
Feb 25, 2026	35.51	35.51	35.47	35.49	35.49	0.85%	5,859
Feb 24, 2026	35.16	35.19	35.13	35.19	35.19	0.61%	2,830
Feb 23, 2026	35.08	35.08	34.95	34.98	34.98	-0.82%	7,892
Feb 20, 2026	35.14	35.27	35.14	35.27	35.27	0.85%	286
Feb 19, 2026	34.98	34.98	34.97	34.97	34.97	-0.67%	419
Feb 18, 2026	35.31	35.31	35.21	35.21	35.21	0.01%	2,445
Feb 17, 2026	35.11	35.27	35.07	35.20	35.20	-0.04%	684
Feb 13, 2026	35.10	35.28	35.10	35.22	35.22	0.59%	426
Feb 12, 2026	35.27	35.27	34.95	35.01	35.01	-0.53%	2,493
Feb 11, 2026	34.98	35.21	34.98	35.20	35.20	0.64%	2,465
Feb 10, 2026	34.89	35.07	34.89	34.97	34.97	0.57%	2,207
Feb 9, 2026	34.78	34.78	34.78	34.78	34.78	1.37%	233
Feb 6, 2026	34.15	34.31	34.15	34.31	34.31	1.77%	863
Feb 5, 2026	33.71	33.71	33.71	33.71	33.71	-0.86%	118
Feb 4, 2026	34.23	34.23	34.00	34.00	34.00	0.04%	650
Feb 3, 2026	34.05	34.06	33.99	33.99	33.99	-1.31%	517
Feb 2, 2026	34.35	34.44	34.33	34.44	34.44	0.90%	5,744
Jan 30, 2026	34.23	34.24	34.08	34.13	34.13	-1.01%	2,253
Jan 29, 2026	34.45	34.48	34.15	34.48	34.48	0.95%	3,874
Jan 28, 2026	34.19	34.19	34.16	34.16	34.16	-1.91%	890
Jan 27, 2026	34.77	34.82	34.75	34.82	34.82	0.97%	2,313
Jan 26, 2026	34.43	34.53	34.43	34.48	34.48	0.43%	1,881
Jan 23, 2026	34.08	34.34	34.08	34.34	34.34	0.47%	3,204
Jan 22, 2026	34.26	34.26	34.18	34.18	34.18	0.38%	647
Jan 21, 2026	33.94	34.07	33.63	34.05	34.05	0.74%	5,952
Jan 20, 2026	33.99	33.99	33.80	33.80	33.80	-1.87%	6,214
Jan 16, 2026	34.38	34.44	34.38	34.44	34.44	0.34%	959
Jan 15, 2026	34.45	34.46	34.32	34.32	34.32	-0.09%	5,477
Jan 14, 2026	34.43	34.43	34.25	34.35	34.35	-0.19%	1,071
Jan 13, 2026	34.42	34.45	34.42	34.42	34.42	-0.81%	1,865
Jan 12, 2026	34.69	34.70	34.61	34.70	34.70	0.66%	2,012
Jan 9, 2026	34.41	34.49	34.40	34.48	34.48	1.34%	3,050
Jan 8, 2026	33.94	34.02	33.94	34.02	34.02	-0.21%	1,216
Jan 7, 2026	34.13	34.18	34.06	34.09	34.09	-0.36%	15,278
Jan 6, 2026	34.15	34.23	34.10	34.21	34.21	0.37%	4,044
Jan 5, 2026	33.88	34.09	33.88	34.09	34.09	1.04%	2,246
Jan 2, 2026	33.67	33.74	33.62	33.74	33.74	1.05%	2,649
Dec 31, 2025	33.38	33.48	33.38	33.39	33.39	-0.50%	3,496
Dec 30, 2025	33.62	33.62	33.55	33.55	33.55	-	569
Dec 29, 2025	33.59	33.59	33.49	33.55	33.55	-0.23%	666
Dec 26, 2025	33.63	33.63	33.63	33.63	33.63	0.18%	1,064
Dec 24, 2025	33.57	33.57	33.57	33.57	33.57	0.09%	84
Dec 23, 2025	33.52	33.55	33.51	33.55	33.54	0.73%	1,014
Dec 22, 2025	33.24	33.30	33.24	33.30	33.30	0.27%	773
Dec 19, 2025	33.17	33.35	33.17	33.21	33.21	0.37%	3,699
Dec 18, 2025	33.07	33.09	33.07	33.09	33.09	0.66%	834
Dec 17, 2025	33.11	33.11	32.87	32.87	32.78	-1.08%	4,592
Dec 16, 2025	33.42	33.42	33.13	33.23	33.13	-0.38%	5,886
Dec 15, 2025	33.38	33.38	33.28	33.36	33.26	0.77%	4,378
Dec 12, 2025	33.16	33.17	32.98	33.10	33.00	-0.39%	6,444
Dec 11, 2025	33.27	33.27	33.23	33.23	33.13	0.49%	2,188
Dec 10, 2025	32.74	33.07	32.74	33.07	32.97	1.20%	913
Dec 9, 2025	32.65	32.85	32.65	32.68	32.58	-0.41%	5,208
Dec 8, 2025	33.10	33.10	32.81	32.81	32.72	-0.61%	1,010
Dec 5, 2025	33.01	33.01	33.01	33.01	32.92	0.08%	35
Dec 4, 2025	33.13	33.13	32.98	32.99	32.89	0.37%	1,299
Dec 3, 2025	32.74	32.87	32.74	32.87	32.77	0.70%	2,801
Dec 2, 2025	32.60	32.64	32.55	32.64	32.54	0.10%	1,284
Dec 1, 2025	32.65	32.72	32.60	32.60	32.51	-0.51%	3,860
Nov 28, 2025	32.66	32.77	32.65	32.77	32.68	0.22%	2,159
Nov 26, 2025	32.57	32.70	32.57	32.70	32.60	1.09%	1,280
Nov 25, 2025	32.10	32.36	32.10	32.35	32.25	0.96%	1,326
Nov 24, 2025	32.01	32.06	32.01	32.04	31.94	-0.12%	845
Nov 21, 2025	31.90	32.14	31.86	32.08	31.98	1.58%	2,088
Nov 20, 2025	32.18	32.18	31.58	31.58	31.48	-1.47%	756
Nov 19, 2025	31.98	32.06	31.89	32.05	31.95	-0.25%	4,269
Nov 18, 2025	32.03	32.12	32.01	32.12	32.03	-0.93%	1,850
Nov 17, 2025	32.65	32.65	32.43	32.43	32.33	-1.58%	567
Nov 14, 2025	32.92	33.04	32.78	32.95	32.85	-0.32%	3,728
Nov 13, 2025	33.39	33.39	33.05	33.06	32.96	-1.67%	2,469
Nov 12, 2025	33.53	33.62	33.53	33.62	33.52	0.42%	3,153
Nov 11, 2025	33.34	33.48	33.34	33.48	33.38	0.78%	421
Nov 10, 2025	33.16	33.22	33.01	33.22	33.12	1.00%	1,002
Nov 7, 2025	32.86	32.89	32.65	32.89	32.79	0.08%	2,810
Nov 6, 2025	32.78	32.91	32.78	32.86	32.76	-0.61%	3,151
Nov 5, 2025	32.89	33.06	32.89	33.06	32.97	0.72%	2,516
Nov 4, 2025	32.91	32.98	32.83	32.83	32.73	-0.94%	1,771
Nov 3, 2025	33.08	33.14	33.08	33.14	33.04	-0.08%	572
Oct 31, 2025	33.21	33.21	33.13	33.16	33.06	-0.37%	1,908
Oct 30, 2025	33.24	33.37	33.21	33.28	33.19	-0.26%	3,224
Oct 29, 2025	33.73	33.73	33.33	33.37	33.27	-1.42%	3,603
Oct 28, 2025	33.91	33.93	33.85	33.85	33.75	-0.28%	2,806
Oct 27, 2025	33.90	33.98	33.90	33.95	33.85	0.64%	3,499
Oct 24, 2025	33.73	33.75	33.69	33.73	33.63	0.25%	1,419
Oct 23, 2025	33.53	33.65	33.53	33.65	33.55	0.24%	2,781
Oct 22, 2025	33.67	33.70	33.49	33.56	33.47	-0.41%	3,919
Oct 21, 2025	33.79	33.81	33.70	33.70	33.60	-0.48%	12,616
Oct 20, 2025	33.82	33.86	33.82	33.86	33.76	0.63%	14,424
Oct 17, 2025	33.44	33.66	33.44	33.65	33.55	0.60%	4,770
Oct 16, 2025	33.54	33.59	33.43	33.45	33.35	0.59%	1,347
Oct 15, 2025	33.16	33.27	33.16	33.25	33.16	0.66%	1,726
Oct 14, 2025	32.66	33.07	32.66	33.04	32.94	0.39%	1,237
Oct 13, 2025	32.73	32.92	32.73	32.91	32.81	0.73%	6,647
Oct 10, 2025	33.22	33.22	32.67	32.67	32.58	-1.24%	5,353