Skip to main content
OFA Group (OFAL)
NASDAQ: OFAL · Real-Time Price · USD
0.439
+0.004 (0.97%)
Mar 9, 2026, 4:00 PM EDT - Market closed

OFA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.420.450.420.44-0.23%12,015
Mar 6, 20260.450.450.420.430.43-5.52%14,256
Mar 5, 20260.450.500.450.460.462.09%55,022
Mar 4, 20260.460.460.430.450.45-1.49%109,787
Mar 3, 20260.480.480.450.460.46-8.50%62,491
Mar 2, 20260.470.520.470.500.502.56%55,889
Feb 27, 20260.470.500.470.490.493.39%24,725
Feb 26, 20260.440.500.440.470.47-1.79%23,358
Feb 25, 20260.470.500.470.480.482.11%69,226
Feb 24, 20260.480.520.460.470.470.04%116,373
Feb 23, 20260.490.520.450.470.47-6.00%147,773
Feb 20, 20260.530.550.500.500.50-2.86%34,759
Feb 19, 20260.520.550.510.510.510.49%61,514
Feb 18, 20260.500.540.500.510.51-4.80%92,884
Feb 17, 20260.490.700.480.540.548.25%2,102,800
Feb 13, 20260.490.510.480.500.50-0.60%50,182
Feb 12, 20260.490.540.480.500.50-84,516
Feb 11, 20260.450.520.450.500.504.12%103,421
Feb 10, 20260.500.540.470.480.48-7.12%69,772
Feb 9, 20260.420.550.420.520.5223.04%607,076
Feb 6, 20260.420.450.420.420.42-0.59%39,311
Feb 5, 20260.450.450.410.420.42-2.31%181,587
Feb 4, 20260.440.450.400.430.43-1.97%50,213
Feb 3, 20260.410.540.380.440.4410.49%612,905
Feb 2, 20260.390.400.340.400.405.10%151,633
Jan 30, 20260.360.410.260.380.384.71%247,108
Jan 29, 20260.410.430.360.360.36-12.64%153,183
Jan 28, 20260.420.440.410.420.420.36%61,183
Jan 27, 20260.430.440.410.410.41-5.76%53,926
Jan 26, 20260.420.450.420.440.444.62%122,403
Jan 23, 20260.450.460.420.420.42-10.28%147,342
Jan 22, 20260.440.470.440.470.474.98%160,773
Jan 21, 20260.460.460.430.450.451.39%138,668
Jan 20, 20260.430.450.430.440.441.78%165,076
Jan 16, 20260.460.460.420.430.43-10.09%1,003,910
Jan 15, 20260.510.510.460.480.48-3.14%65,545
Jan 14, 20260.500.540.470.500.504.97%91,467
Jan 13, 20260.500.500.470.470.470.42%59,007
Jan 12, 20260.470.520.470.470.47-5.03%91,713
Jan 9, 20260.490.530.470.500.500.79%107,241
Jan 8, 20260.510.540.480.490.49-1.68%115,708
Jan 7, 20260.600.600.430.500.50-9.89%240,432
Jan 6, 20260.580.620.550.550.55-11.95%129,415
Jan 5, 20260.640.660.610.630.63-6.66%49,836
Jan 2, 20260.620.680.610.680.683.48%51,227
Dec 31, 20250.670.670.610.650.65-5.08%114,412
Dec 30, 20250.650.750.580.690.6912.69%275,297
Dec 29, 20250.560.620.530.610.614.81%144,456
Dec 26, 20250.580.600.570.580.581.43%18,702
Dec 24, 20250.580.580.550.570.57-4.37%40,651
Dec 23, 20250.670.670.600.600.60-5.93%61,923
Dec 22, 20250.660.670.640.640.64-1.89%98,457
Dec 19, 20250.630.660.630.650.653.19%22,495
Dec 18, 20250.600.660.600.630.630.75%36,198
Dec 17, 20250.630.660.610.630.63-0.75%52,951
Dec 16, 20250.690.770.630.630.63-12.46%71,107
Dec 15, 20250.790.790.710.720.72-10.91%80,095
Dec 12, 20250.770.820.770.810.815.84%151,516
Dec 11, 20250.820.830.760.760.76-9.97%34,488
Dec 10, 20250.870.870.830.850.85-2.60%47,858
Dec 9, 20250.860.910.850.870.872.39%169,496
Dec 8, 20250.840.860.830.850.851.31%38,551
Dec 5, 20250.820.840.820.840.842.32%16,615
Dec 4, 20250.800.820.750.820.82-1.61%33,163
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%55,118
Nov 28, 20250.790.900.790.900.9016.07%109,859
Nov 26, 20250.720.790.720.780.786.82%61,510
Nov 25, 20250.710.760.710.730.73-0.74%91,134
Nov 24, 20250.700.770.660.730.7311.26%427,571
Nov 21, 20250.640.670.600.660.664.95%32,434
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