OEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.06	34.06	34.06	34.06	34.06	-0.11%	227
Jun 25, 2026	34.15	34.28	34.10	34.10	34.10	0.67%	718
Jun 24, 2026	33.96	33.96	33.80	33.87	33.87	0.30%	1,470
Jun 23, 2026	33.85	33.85	33.77	33.77	33.77	-0.69%	2,315
Jun 22, 2026	34.10	34.10	33.94	34.00	34.00	-0.66%	9,757
Jun 18, 2026	34.30	34.30	34.22	34.23	34.23	0.70%	1,433
Jun 17, 2026	34.73	34.78	34.17	34.17	33.99	-0.83%	817
Jun 16, 2026	34.63	34.63	34.46	34.46	34.28	0.26%	1,147
Jun 15, 2026	34.72	34.72	34.37	34.37	34.19	0.33%	745
Jun 12, 2026	34.16	34.33	34.10	34.26	34.08	-0.24%	9,310
Jun 11, 2026	33.78	34.34	33.59	34.34	34.16	2.97%	1,480
Jun 10, 2026	33.77	33.77	33.35	33.35	33.17	-1.10%	790
Jun 9, 2026	34.00	34.00	33.42	33.72	33.54	0.07%	10,416
Jun 8, 2026	33.81	33.90	33.70	33.70	33.52	0.52%	6,661
Jun 5, 2026	33.66	33.67	33.53	33.53	33.35	-1.71%	6,380
Jun 4, 2026	33.98	34.14	33.98	34.11	33.93	1.30%	47,889
Jun 3, 2026	33.84	33.84	33.67	33.67	33.49	-1.21%	4,966
Jun 2, 2026	33.98	34.08	33.98	34.08	33.90	0.48%	7,580
Jun 1, 2026	33.79	33.92	33.79	33.92	33.74	-0.52%	2,318
May 29, 2026	34.12	34.21	34.10	34.10	33.92	0.28%	939
May 28, 2026	33.75	34.00	33.75	34.00	33.82	0.39%	1,697
May 27, 2026	33.99	33.99	33.84	33.87	33.69	0.02%	46,836
May 26, 2026	33.92	33.92	33.75	33.86	33.68	0.61%	5,261
May 22, 2026	33.63	33.74	33.63	33.66	33.48	-0.09%	11,833
May 21, 2026	33.26	33.80	33.26	33.69	33.51	0.37%	2,727
May 20, 2026	33.04	33.56	33.04	33.56	33.38	2.04%	3,804
May 19, 2026	32.87	33.10	32.87	32.89	32.72	-0.25%	1,759
May 18, 2026	32.94	33.01	32.67	32.97	32.80	1.17%	8,848
May 15, 2026	32.63	32.65	32.59	32.59	32.42	-1.20%	775
May 14, 2026	33.06	33.06	32.99	32.99	32.82	-0.43%	556
May 13, 2026	32.91	33.14	32.91	33.14	32.96	0.21%	577
May 12, 2026	32.99	33.07	32.97	33.07	32.89	-0.99%	2,293
May 11, 2026	33.42	33.49	33.40	33.40	33.22	-0.95%	3,738
May 8, 2026	33.70	33.76	33.61	33.72	33.54	1.03%	7,943
May 7, 2026	33.92	33.92	33.36	33.37	33.19	-1.97%	4,820
May 6, 2026	33.96	34.04	33.90	34.04	33.86	3.09%	16,012
May 5, 2026	33.11	33.11	32.78	33.02	32.84	1.26%	10,511
May 4, 2026	32.97	32.97	32.55	32.61	32.44	-1.64%	3,664
May 1, 2026	33.23	33.24	33.16	33.16	32.98	-0.11%	1,253
Apr 30, 2026	32.81	33.19	32.81	33.19	33.01	2.58%	3,703
Apr 29, 2026	32.36	32.36	32.35	32.35	32.18	-1.24%	512
Apr 28, 2026	32.74	32.76	32.74	32.76	32.59	-0.92%	660
Apr 27, 2026	33.18	33.19	33.04	33.06	32.89	-0.04%	5,660
Apr 24, 2026	32.94	33.08	32.91	33.08	32.90	0.69%	3,895
Apr 23, 2026	32.96	33.10	32.72	32.85	32.68	-0.72%	2,107
Apr 22, 2026	33.09	33.14	32.97	33.09	32.91	-0.04%	1,141
Apr 21, 2026	33.36	33.36	33.10	33.10	32.92	-2.32%	42,478
Apr 20, 2026	33.84	33.89	33.68	33.89	33.71	-0.50%	26,154
Apr 17, 2026	34.16	34.22	34.05	34.06	33.88	2.26%	4,572
Apr 16, 2026	33.53	33.53	33.24	33.31	33.13	-0.61%	43,370
Apr 15, 2026	33.47	33.51	33.45	33.51	33.33	-0.28%	1,342
Apr 14, 2026	33.49	33.62	33.49	33.60	33.42	0.87%	34,223
Apr 13, 2026	32.72	33.31	32.72	33.31	33.14	0.62%	2,474
Apr 10, 2026	33.26	33.26	33.00	33.11	32.93	0.16%	2,527
Apr 9, 2026	32.75	33.11	32.75	33.06	32.88	-0.18%	952
Apr 8, 2026	33.17	33.17	33.03	33.12	32.94	4.40%	2,755
Apr 7, 2026	31.33	31.76	31.28	31.72	31.55	-0.40%	824
Apr 6, 2026	31.77	31.86	31.77	31.85	31.68	0.37%	1,156
Apr 2, 2026	31.21	31.78	31.21	31.73	31.56	-0.65%	1,774
Apr 1, 2026	31.87	32.07	31.87	31.94	31.77	1.56%	1,148
Mar 31, 2026	31.04	31.45	30.83	31.45	31.28	2.83%	1,986
Mar 30, 2026	30.61	30.71	30.57	30.58	30.42	0.19%	2,160
Mar 27, 2026	30.80	30.80	30.52	30.52	30.36	-1.03%	1,909
Mar 26, 2026	31.29	31.29	30.84	30.84	30.68	-2.33%	434
Mar 25, 2026	31.66	31.67	31.58	31.58	31.41	0.80%	904
Mar 24, 2026	31.19	31.48	31.19	31.32	31.16	-0.94%	2,963
Mar 23, 2026	31.81	31.91	31.51	31.62	31.45	2.54%	9,154
Mar 20, 2026	31.62	31.62	30.84	30.84	30.67	-2.63%	1,659
Mar 19, 2026	31.72	31.72	31.67	31.67	31.50	-0.62%	1,387
Mar 18, 2026	32.51	32.54	32.08	32.08	31.70	-2.48%	12,566
Mar 17, 2026	32.90	32.90	32.90	32.90	32.50	-0.12%	33
Mar 16, 2026	32.78	32.94	32.78	32.94	32.54	1.64%	408
Mar 13, 2026	32.86	32.94	32.39	32.41	32.02	-1.31%	859
Mar 12, 2026	32.97	33.02	32.82	32.84	32.44	-1.49%	4,304
Mar 11, 2026	33.28	33.33	33.23	33.33	32.93	-0.50%	318
Mar 10, 2026	33.79	33.79	33.50	33.50	33.10	0.26%	1,558
Mar 9, 2026	32.55	33.41	32.43	33.41	33.01	0.73%	13,423
Mar 6, 2026	32.95	33.24	32.95	33.17	32.78	-0.88%	665
Mar 5, 2026	33.49	33.49	33.24	33.47	33.07	-2.03%	632
Mar 4, 2026	33.88	34.16	33.88	34.16	33.75	1.70%	8,637
Mar 3, 2026	33.18	33.65	32.96	33.59	33.19	-3.09%	6,241
Mar 2, 2026	34.42	34.74	34.42	34.66	34.24	-2.42%	4,087
Feb 27, 2026	35.54	35.65	35.52	35.52	35.09	-0.05%	411
Feb 26, 2026	35.47	35.54	35.37	35.54	35.11	0.14%	1,110
Feb 25, 2026	35.51	35.51	35.47	35.49	35.06	0.85%	5,859
Feb 24, 2026	35.16	35.19	35.13	35.19	34.77	0.61%	2,830
Feb 23, 2026	35.08	35.08	34.95	34.98	34.56	-0.82%	7,892
Feb 20, 2026	35.14	35.27	35.14	35.27	34.85	0.85%	286
Feb 19, 2026	34.98	34.98	34.97	34.97	34.55	-0.67%	419
Feb 18, 2026	35.31	35.31	35.21	35.21	34.78	0.01%	2,445
Feb 17, 2026	35.11	35.27	35.07	35.20	34.78	-0.03%	684
Feb 13, 2026	35.10	35.28	35.10	35.22	34.79	0.59%	426
Feb 12, 2026	35.27	35.27	34.95	35.01	34.59	-0.53%	2,493
Feb 11, 2026	34.98	35.21	34.98	35.20	34.78	0.64%	2,465
Feb 10, 2026	34.89	35.07	34.89	34.97	34.55	0.57%	2,207
Feb 9, 2026	34.78	34.78	34.78	34.78	34.36	1.37%	233
Feb 6, 2026	34.15	34.31	34.15	34.31	33.89	1.77%	863
Feb 5, 2026	33.71	33.71	33.71	33.71	33.31	-0.86%	118
Feb 4, 2026	34.23	34.23	34.00	34.00	33.60	0.05%	650
Feb 3, 2026	34.05	34.06	33.99	33.99	33.58	-1.31%	517