OEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	33.13	33.13	32.98	32.99	32.99	0.37%	1,299
Dec 3, 2025	32.74	32.87	32.74	32.87	32.87	0.70%	2,801
Dec 2, 2025	32.60	32.64	32.55	32.64	32.64	0.10%	1,284
Dec 1, 2025	32.65	32.72	32.60	32.60	32.60	-0.51%	3,860
Nov 28, 2025	32.66	32.77	32.65	32.77	32.77	0.22%	2,159
Nov 26, 2025	32.57	32.70	32.57	32.70	32.70	1.09%	1,280
Nov 25, 2025	32.10	32.36	32.10	32.35	32.35	0.96%	1,326
Nov 24, 2025	32.01	32.06	32.01	32.04	32.04	-0.12%	845
Nov 21, 2025	31.90	32.14	31.86	32.08	32.08	1.58%	2,088
Nov 20, 2025	32.18	32.18	31.58	31.58	31.58	-1.47%	756
Nov 19, 2025	31.98	32.06	31.89	32.05	32.04	-0.25%	4,269
Nov 18, 2025	32.03	32.12	32.01	32.12	32.12	-0.93%	1,850
Nov 17, 2025	32.65	32.65	32.43	32.43	32.43	-1.58%	567
Nov 14, 2025	32.92	33.04	32.78	32.95	32.95	-0.32%	3,728
Nov 13, 2025	33.39	33.39	33.05	33.06	33.06	-1.67%	2,469
Nov 12, 2025	33.53	33.62	33.53	33.62	33.62	0.42%	3,153
Nov 11, 2025	33.34	33.48	33.34	33.48	33.48	0.78%	421
Nov 10, 2025	33.16	33.22	33.01	33.22	33.22	1.00%	1,002
Nov 7, 2025	32.86	32.89	32.65	32.89	32.89	0.08%	2,810
Nov 6, 2025	32.78	32.91	32.78	32.86	32.86	-0.61%	3,151
Nov 5, 2025	32.89	33.06	32.89	33.06	33.06	0.72%	2,516
Nov 4, 2025	32.91	32.98	32.83	32.83	32.83	-0.94%	1,771
Nov 3, 2025	33.08	33.14	33.08	33.14	33.14	-0.08%	572
Oct 31, 2025	33.21	33.21	33.13	33.16	33.16	-0.37%	1,908
Oct 30, 2025	33.24	33.37	33.21	33.28	33.28	-0.26%	3,224
Oct 29, 2025	33.73	33.73	33.33	33.37	33.37	-1.42%	3,603
Oct 28, 2025	33.91	33.93	33.85	33.85	33.85	-0.28%	2,806
Oct 27, 2025	33.90	33.98	33.90	33.95	33.95	0.64%	3,499
Oct 24, 2025	33.73	33.75	33.69	33.73	33.73	0.25%	1,419
Oct 23, 2025	33.53	33.65	33.53	33.65	33.65	0.24%	2,781
Oct 22, 2025	33.67	33.70	33.49	33.56	33.56	-0.41%	3,919
Oct 21, 2025	33.79	33.81	33.70	33.70	33.70	-0.48%	12,616
Oct 20, 2025	33.82	33.86	33.82	33.86	33.86	0.63%	14,424
Oct 17, 2025	33.44	33.66	33.44	33.65	33.65	0.60%	4,770
Oct 16, 2025	33.54	33.59	33.43	33.45	33.45	0.59%	1,347
Oct 15, 2025	33.16	33.27	33.16	33.25	33.25	0.66%	1,726
Oct 14, 2025	32.66	33.07	32.66	33.04	33.04	0.39%	1,237
Oct 13, 2025	32.73	32.92	32.73	32.91	32.91	0.73%	6,647
Oct 10, 2025	33.22	33.22	32.67	32.67	32.67	-1.24%	5,353
Oct 9, 2025	33.46	33.46	33.08	33.08	33.08	-1.66%	36,963
Oct 8, 2025	33.77	33.77	33.54	33.64	33.64	0.14%	47,473
Oct 7, 2025	33.76	33.83	33.47	33.59	33.59	-1.07%	45,601
Oct 6, 2025	33.95	33.98	33.90	33.96	33.96	0.05%	2,195
Oct 3, 2025	33.66	33.94	33.66	33.94	33.94	0.92%	6,762
Oct 2, 2025	33.53	33.63	33.47	33.63	33.63	0.70%	891
Oct 1, 2025	33.24	33.40	33.24	33.40	33.40	1.05%	1,623
Sep 30, 2025	32.89	33.10	32.89	33.05	33.05	0.99%	2,147
Sep 29, 2025	32.64	32.73	32.64	32.73	32.73	0.58%	193
Sep 26, 2025	32.54	32.54	32.54	32.54	32.54	0.88%	801
Sep 25, 2025	32.40	32.40	32.26	32.26	32.26	-0.86%	330
Sep 24, 2025	32.65	32.65	32.53	32.54	32.54	-0.92%	5,412
Sep 23, 2025	32.90	32.90	32.77	32.84	32.84	-0.05%	3,188
Sep 22, 2025	32.83	32.85	32.73	32.85	32.85	0.26%	2,637
Sep 19, 2025	32.94	32.94	32.77	32.77	32.77	-0.51%	1,072
Sep 18, 2025	32.94	33.02	32.93	32.93	32.93	0.57%	3,167
Sep 17, 2025	32.82	32.82	32.75	32.75	32.71	-0.21%	724
Sep 16, 2025	32.75	32.85	32.75	32.82	32.78	-0.18%	1,684
Sep 15, 2025	32.93	32.93	32.88	32.88	32.84	0.22%	12,272
Sep 12, 2025	32.87	32.87	32.80	32.80	32.77	-0.23%	273
Sep 11, 2025	32.85	32.88	32.70	32.88	32.85	0.95%	5,827
Sep 10, 2025	32.57	32.62	32.51	32.57	32.53	-0.55%	34,774
Sep 9, 2025	32.77	32.78	32.69	32.75	32.71	-0.36%	1,653
Sep 8, 2025	32.83	32.86	32.78	32.86	32.83	0.63%	3,395
Sep 5, 2025	32.84	32.84	32.66	32.66	32.62	0.44%	884
Sep 4, 2025	32.50	32.52	32.49	32.51	32.48	0.80%	9,008
Sep 3, 2025	32.29	32.29	32.18	32.26	32.22	0.58%	734
Sep 2, 2025	32.13	32.13	32.07	32.07	32.04	-1.23%	1,766
Aug 29, 2025	32.54	32.56	32.46	32.47	32.43	-0.44%	1,902
Aug 28, 2025	32.48	32.69	32.48	32.61	32.58	0.13%	1,031
Aug 27, 2025	32.22	32.57	32.22	32.57	32.54	0.26%	2,063
Aug 26, 2025	32.52	32.57	32.38	32.48	32.45	-0.02%	2,233
Aug 25, 2025	32.93	32.93	32.49	32.49	32.46	-1.58%	692
Aug 22, 2025	33.01	33.01	33.01	33.01	32.98	1.25%	174
Aug 21, 2025	32.70	32.70	32.60	32.60	32.57	-0.84%	1,401
Aug 20, 2025	32.85	32.93	32.83	32.88	32.84	0.85%	2,673
Aug 19, 2025	32.59	32.60	32.59	32.60	32.56	0.51%	1,025
Aug 18, 2025	32.44	32.50	32.41	32.43	32.40	-0.14%	23,270
Aug 15, 2025	32.49	32.49	32.45	32.48	32.45	0.33%	3,756
Aug 14, 2025	32.19	32.37	32.19	32.37	32.34	0.34%	587
Aug 13, 2025	32.26	32.26	32.26	32.26	32.23	0.85%	114
Aug 12, 2025	31.82	31.99	31.82	31.99	31.96	0.82%	1,123
Aug 11, 2025	31.79	31.79	31.73	31.73	31.70	-0.67%	2,861
Aug 8, 2025	31.94	31.94	31.94	31.94	31.91	0.08%	117
Aug 7, 2025	31.96	31.96	31.72	31.92	31.88	0.90%	5,951
Aug 6, 2025	31.63	31.63	31.63	31.63	31.60	0.10%	487
Aug 5, 2025	31.58	31.68	31.58	31.60	31.57	-0.28%	1,117
Aug 4, 2025	31.62	31.69	31.57	31.69	31.66	0.84%	10,833
Aug 1, 2025	31.30	31.43	31.25	31.43	31.39	-0.11%	7,676
Jul 31, 2025	31.65	31.65	31.46	31.46	31.43	-1.52%	2,179
Jul 30, 2025	31.94	32.07	31.94	31.95	31.92	-0.66%	1,043
Jul 29, 2025	32.24	32.24	32.16	32.16	32.13	-0.47%	3,592
Jul 28, 2025	32.49	32.49	32.29	32.31	32.28	-1.77%	2,066
Jul 25, 2025	32.75	32.89	32.74	32.89	32.86	-0.01%	6,799
Jul 24, 2025	32.96	33.03	32.90	32.90	32.86	-0.96%	3,534
Jul 23, 2025	32.78	33.21	32.75	33.21	33.18	1.62%	6,697
Jul 22, 2025	32.50	32.69	32.47	32.68	32.65	0.53%	9,400
Jul 21, 2025	32.43	32.67	32.43	32.51	32.48	0.49%	39,643
Jul 18, 2025	32.41	32.41	32.35	32.35	32.32	-0.26%	2,316
Jul 17, 2025	32.41	32.44	32.36	32.44	32.41	0.35%	1,882
Jul 16, 2025	32.28	32.37	32.27	32.33	32.29	0.34%	1,598