Skip to main content
OFA Group (OFAL)
NASDAQ: OFAL · Real-Time Price · USD
0.839
+0.019 (2.32%)
At close: Dec 5, 2025, 4:00 PM EST
0.800
-0.039 (-4.65%)
After-hours: Dec 5, 2025, 7:48 PM EST

OFA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.820.840.820.840.842.32%16,615
Dec 4, 20250.800.820.750.820.82-1.61%32,761
Dec 3, 20250.870.870.810.830.833.02%28,945
Dec 2, 20250.850.890.800.810.81-4.81%45,967
Dec 1, 20250.900.900.820.850.85-5.57%54,932
Nov 28, 20250.790.900.790.900.9016.07%107,834
Nov 26, 20250.720.790.720.780.786.82%61,510
Nov 25, 20250.710.760.710.730.73-0.74%91,133
Nov 24, 20250.700.770.660.730.7311.26%427,421
Nov 21, 20250.640.670.600.660.664.95%32,433
Nov 20, 20250.640.640.620.630.63-1.99%70,174
Nov 19, 20250.650.650.600.640.641.28%82,858
Nov 18, 20250.660.680.620.630.63-3.93%43,343
Nov 17, 20250.640.680.640.660.66-1.29%93,853
Nov 14, 20250.680.690.650.670.67-2.99%69,431
Nov 13, 20250.690.750.620.690.69-4.35%159,633
Nov 12, 20250.880.880.700.720.72-18.53%257,989
Nov 11, 20250.860.910.860.880.88-1.11%62,557
Nov 10, 20250.910.920.860.890.89-2.17%73,284
Nov 7, 20250.940.980.890.910.91-4.25%161,328
Nov 6, 20250.991.000.950.950.95-4.22%88,341
Nov 5, 20250.981.050.970.990.990.92%106,368
Nov 4, 20250.971.030.970.980.98-1.70%110,466
Nov 3, 20250.971.060.941.001.00-241,418
Oct 31, 20250.951.000.931.001.003.18%65,568
Oct 30, 20250.991.000.950.970.97-2.21%89,995
Oct 29, 20250.991.020.980.990.990.62%74,837
Oct 28, 20251.001.020.980.990.99-2.48%138,165
Oct 27, 20250.981.060.981.011.01-252,923
Oct 24, 20251.031.051.001.011.01-3.81%167,410
Oct 23, 20251.061.061.001.051.056.28%822,742
Oct 22, 20250.930.990.910.990.99-0.76%558,828
Oct 21, 20251.091.090.861.001.00-9.49%1,051,002
Oct 20, 20251.171.171.101.101.10-10.57%369,105
Oct 17, 20251.171.251.171.231.232.50%963,369
Oct 16, 20251.171.291.161.201.201.69%497,297
Oct 15, 20251.201.221.131.181.180.85%344,190
Oct 14, 20251.211.211.121.171.17-3.31%325,277
Oct 13, 20251.131.221.081.211.216.14%638,774
Oct 10, 20251.101.181.031.141.141.79%888,301
Oct 9, 20251.111.161.071.121.120.90%367,682
Oct 8, 20251.121.141.101.111.11-2.63%208,367
Oct 7, 20251.151.171.111.141.14-0.87%235,116
Oct 6, 20251.131.151.111.151.15-435,872
Oct 3, 20251.151.181.101.151.15-0.86%445,374
Oct 2, 20251.191.201.141.161.161.75%298,085
Oct 1, 20251.221.241.101.141.14-8.80%622,776
Sep 30, 20251.261.311.221.251.25-3.10%483,020
Sep 29, 20251.381.501.221.291.29-9.15%1,069,337
Sep 26, 20251.421.641.401.421.42-5.96%1,340,782
Sep 25, 20251.681.711.471.511.5113.53%16,954,164
Sep 24, 20251.341.351.271.331.33-0.75%20,068,225
Sep 23, 20251.401.401.311.341.34-4.63%284,679
Sep 22, 20251.361.421.221.411.418.08%581,170
Sep 19, 20251.271.331.251.301.302.36%203,667
Sep 18, 20251.291.361.231.271.27-2.31%226,632
Sep 17, 20251.261.441.261.301.301.56%217,864
Sep 16, 20251.301.311.251.281.282.40%191,913
Sep 15, 20251.301.381.201.251.25-8.09%452,243
Sep 12, 20251.441.511.311.361.36-7.48%450,814
Sep 11, 20251.371.541.351.471.4711.36%977,370
Sep 10, 20251.221.751.151.321.325.60%2,440,964
Sep 9, 20251.271.301.181.251.25-3.85%368,906
Sep 8, 20251.261.301.181.301.302.36%183,438
Sep 5, 20251.261.291.231.271.274.10%97,279
Sep 4, 20251.391.391.221.221.22-12.86%232,679
Sep 3, 20251.451.491.371.401.40-2.78%136,538
Sep 2, 20251.411.501.401.441.44-78,450
Aug 29, 20251.441.501.371.441.441.41%173,369
Aug 28, 20251.461.511.351.421.42-6.58%189,153
Aug 27, 20251.541.581.501.521.52-1.94%154,832
Aug 26, 20251.561.641.501.551.551.97%163,833
Aug 25, 20251.561.581.491.521.52-3.80%192,937
Aug 22, 20251.371.691.371.581.5812.06%412,322
Aug 21, 20251.431.441.351.411.41-4.08%129,076
Aug 20, 20251.481.521.421.471.47-2.65%118,039
Aug 19, 20251.441.541.371.511.512.03%360,676
Aug 18, 20251.491.521.411.481.48-1.33%176,483
Aug 15, 20251.581.681.501.501.50-14.77%622,291
Aug 14, 20251.511.781.481.761.7618.12%1,549,489
Aug 13, 20251.601.601.471.491.49-4.49%1,549,384
Aug 12, 20251.551.621.521.561.56-1.27%227,836
Aug 11, 20251.441.641.421.581.5814.49%314,207
Aug 8, 20251.421.431.371.381.38-1.43%159,549
Aug 7, 20251.401.451.321.401.40-2.78%300,755
Aug 6, 20251.441.501.401.441.44-0.69%187,613
Aug 5, 20251.321.611.311.451.4510.69%520,777
Aug 4, 20251.481.511.301.311.31-12.08%281,040
Aug 1, 20251.531.601.421.491.49-8.02%158,798
Jul 31, 20251.631.681.501.621.62-2.99%234,747
Jul 30, 20251.671.731.611.671.671.21%138,937
Jul 29, 20251.711.751.611.651.65-5.17%170,136
Jul 28, 20251.901.931.711.741.74-9.37%364,577
Jul 25, 20251.851.991.851.921.923.23%184,832
Jul 24, 20252.052.091.831.861.86-16.96%987,277
Jul 23, 20252.242.422.022.242.2429.48%27,540,873
Jul 22, 20251.701.801.701.731.731.76%5,582,965
Jul 21, 20251.931.991.601.701.70-11.46%334,702
Jul 18, 20252.002.001.881.921.92-2.04%129,575
Jul 17, 20251.961.981.711.961.96-1.51%717,505