OFA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.77	0.82	0.68	0.77	0.77	2.78%	276,818
Apr 27, 2026	0.70	0.78	0.68	0.75	0.75	5.16%	171,192
Apr 24, 2026	0.70	0.74	0.65	0.71	0.71	4.82%	100,726
Apr 23, 2026	0.68	0.70	0.62	0.68	0.68	-4.80%	210,151
Apr 22, 2026	0.68	0.72	0.62	0.71	0.71	6.74%	358,268
Apr 21, 2026	0.58	0.68	0.55	0.67	0.67	13.78%	450,516
Apr 20, 2026	0.53	0.64	0.52	0.59	0.59	9.33%	279,427
Apr 17, 2026	0.49	0.54	0.49	0.54	0.54	6.38%	64,388
Apr 16, 2026	0.49	0.50	0.48	0.50	0.50	4.93%	65,814
Apr 15, 2026	0.53	0.53	0.47	0.48	0.48	-10.23%	82,015
Apr 14, 2026	0.50	0.54	0.49	0.54	0.54	-2.56%	68,047
Apr 13, 2026	0.47	0.55	0.47	0.55	0.55	-1.79%	58,232
Apr 10, 2026	0.58	0.59	0.50	0.56	0.56	2.00%	144,321
Apr 9, 2026	0.53	0.58	0.51	0.55	0.55	-3.68%	107,392
Apr 8, 2026	0.54	0.58	0.51	0.57	0.57	4.91%	57,231
Apr 7, 2026	0.47	0.62	0.47	0.54	0.54	2.51%	433,158
Apr 6, 2026	0.54	0.61	0.46	0.53	0.53	-22.90%	4,457,008
Apr 2, 2026	0.62	0.72	0.59	0.69	0.69	10.16%	215,484
Apr 1, 2026	0.51	0.64	0.51	0.62	0.62	22.86%	416,060
Mar 31, 2026	0.43	0.54	0.43	0.51	0.51	17.14%	228,751
Mar 30, 2026	0.45	0.47	0.43	0.43	0.43	-8.77%	71,573
Mar 27, 2026	0.41	0.48	0.41	0.48	0.48	11.84%	60,394
Mar 26, 2026	0.41	0.44	0.39	0.43	0.43	8.67%	165,342
Mar 25, 2026	0.40	0.41	0.39	0.39	0.39	0.26%	79,483
Mar 24, 2026	0.38	0.44	0.38	0.39	0.39	2.66%	200,697
Mar 23, 2026	0.44	0.44	0.38	0.38	0.38	-1.30%	124,390
Mar 20, 2026	0.41	0.42	0.39	0.39	0.39	-3.94%	25,734
Mar 19, 2026	0.43	0.43	0.40	0.40	0.40	-8.51%	23,712
Mar 18, 2026	0.41	0.46	0.41	0.44	0.44	5.72%	66,306
Mar 17, 2026	0.42	0.43	0.41	0.41	0.41	-0.22%	19,758
Mar 16, 2026	0.41	0.46	0.39	0.42	0.42	6.49%	116,373
Mar 13, 2026	0.43	0.43	0.39	0.39	0.39	-3.20%	19,488
Mar 12, 2026	0.41	0.42	0.40	0.40	0.40	-3.61%	30,698
Mar 11, 2026	0.40	0.42	0.40	0.42	0.42	4.84%	36,900
Mar 10, 2026	0.42	0.44	0.39	0.40	0.40	-8.60%	116,641
Mar 9, 2026	0.42	0.45	0.42	0.44	0.44	0.35%	14,061
Mar 6, 2026	0.45	0.45	0.42	0.43	0.43	-5.52%	14,256
Mar 5, 2026	0.45	0.50	0.45	0.46	0.46	2.09%	55,022
Mar 4, 2026	0.46	0.46	0.43	0.45	0.45	-1.49%	109,944
Mar 3, 2026	0.48	0.48	0.45	0.46	0.46	-8.50%	63,418
Mar 2, 2026	0.47	0.52	0.47	0.50	0.50	2.56%	55,904
Feb 27, 2026	0.47	0.50	0.47	0.49	0.49	3.39%	24,747
Feb 26, 2026	0.44	0.50	0.44	0.47	0.47	-1.79%	23,360
Feb 25, 2026	0.47	0.50	0.47	0.48	0.48	2.11%	69,299
Feb 24, 2026	0.48	0.52	0.46	0.47	0.47	0.04%	116,373
Feb 23, 2026	0.49	0.52	0.45	0.47	0.47	-6.00%	147,774
Feb 20, 2026	0.53	0.55	0.50	0.50	0.50	-2.86%	37,709
Feb 19, 2026	0.52	0.55	0.51	0.51	0.51	0.49%	61,576
Feb 18, 2026	0.50	0.54	0.50	0.51	0.51	-4.80%	93,825
Feb 17, 2026	0.49	0.70	0.48	0.54	0.54	8.25%	2,102,800
Feb 13, 2026	0.49	0.51	0.48	0.50	0.50	-0.60%	50,182
Feb 12, 2026	0.49	0.54	0.48	0.50	0.50	-	84,516
Feb 11, 2026	0.45	0.52	0.45	0.50	0.50	4.12%	103,421
Feb 10, 2026	0.50	0.54	0.47	0.48	0.48	-7.12%	69,772
Feb 9, 2026	0.42	0.55	0.42	0.52	0.52	23.04%	607,076
Feb 6, 2026	0.42	0.45	0.42	0.42	0.42	-0.59%	39,311
Feb 5, 2026	0.45	0.45	0.41	0.42	0.42	-2.31%	181,587
Feb 4, 2026	0.44	0.45	0.40	0.43	0.43	-1.97%	50,213
Feb 3, 2026	0.41	0.54	0.38	0.44	0.44	10.49%	612,905
Feb 2, 2026	0.39	0.40	0.34	0.40	0.40	5.10%	151,633
Jan 30, 2026	0.36	0.41	0.26	0.38	0.38	4.71%	247,108
Jan 29, 2026	0.41	0.43	0.36	0.36	0.36	-12.64%	153,183
Jan 28, 2026	0.42	0.44	0.41	0.42	0.42	0.36%	61,183
Jan 27, 2026	0.43	0.44	0.41	0.41	0.41	-5.76%	53,926
Jan 26, 2026	0.42	0.45	0.42	0.44	0.44	4.62%	122,403
Jan 23, 2026	0.45	0.46	0.42	0.42	0.42	-10.28%	147,342
Jan 22, 2026	0.44	0.47	0.44	0.47	0.47	4.98%	160,773
Jan 21, 2026	0.46	0.46	0.43	0.45	0.45	1.39%	138,668
Jan 20, 2026	0.43	0.45	0.43	0.44	0.44	1.78%	165,076
Jan 16, 2026	0.46	0.46	0.42	0.43	0.43	-10.09%	1,003,910
Jan 15, 2026	0.51	0.51	0.46	0.48	0.48	-3.14%	65,545
Jan 14, 2026	0.50	0.54	0.47	0.50	0.50	4.97%	91,467
Jan 13, 2026	0.50	0.50	0.47	0.47	0.47	0.42%	59,007
Jan 12, 2026	0.47	0.52	0.47	0.47	0.47	-5.03%	91,713
Jan 9, 2026	0.49	0.53	0.47	0.50	0.50	0.79%	107,241
Jan 8, 2026	0.51	0.54	0.48	0.49	0.49	-1.68%	115,708
Jan 7, 2026	0.60	0.60	0.43	0.50	0.50	-9.89%	240,432
Jan 6, 2026	0.58	0.62	0.55	0.55	0.55	-11.95%	129,415
Jan 5, 2026	0.64	0.66	0.61	0.63	0.63	-6.66%	49,836
Jan 2, 2026	0.62	0.68	0.61	0.68	0.68	3.48%	51,227
Dec 31, 2025	0.67	0.67	0.61	0.65	0.65	-5.08%	114,412
Dec 30, 2025	0.65	0.75	0.58	0.69	0.69	12.69%	275,297
Dec 29, 2025	0.56	0.62	0.53	0.61	0.61	4.81%	144,456
Dec 26, 2025	0.58	0.60	0.57	0.58	0.58	1.43%	18,702
Dec 24, 2025	0.58	0.58	0.55	0.57	0.57	-4.37%	40,651
Dec 23, 2025	0.67	0.67	0.60	0.60	0.60	-5.93%	61,923
Dec 22, 2025	0.66	0.67	0.64	0.64	0.64	-1.89%	98,457
Dec 19, 2025	0.63	0.66	0.63	0.65	0.65	3.19%	22,495
Dec 18, 2025	0.60	0.66	0.60	0.63	0.63	0.75%	36,198
Dec 17, 2025	0.63	0.66	0.61	0.63	0.63	-0.75%	52,951
Dec 16, 2025	0.69	0.77	0.63	0.63	0.63	-12.46%	71,107
Dec 15, 2025	0.79	0.79	0.71	0.72	0.72	-10.91%	80,095
Dec 12, 2025	0.77	0.82	0.77	0.81	0.81	5.84%	151,516
Dec 11, 2025	0.82	0.83	0.76	0.76	0.76	-9.97%	34,488
Dec 10, 2025	0.87	0.87	0.83	0.85	0.85	-2.60%	47,858
Dec 9, 2025	0.86	0.91	0.85	0.87	0.87	2.39%	169,496
Dec 8, 2025	0.84	0.86	0.83	0.85	0.85	1.31%	38,551
Dec 5, 2025	0.82	0.84	0.82	0.84	0.84	2.32%	16,615
Dec 4, 2025	0.80	0.82	0.75	0.82	0.82	-1.61%	33,163
Dec 3, 2025	0.87	0.87	0.81	0.83	0.83	3.02%	28,945