OEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	31.66	31.67	31.58	31.58	31.58	0.80%	904
Mar 24, 2026	31.19	31.48	31.19	31.32	31.32	-0.94%	2,963
Mar 23, 2026	31.81	31.91	31.51	31.62	31.62	2.54%	9,154
Mar 20, 2026	31.62	31.62	30.84	30.84	30.84	-2.63%	1,659
Mar 19, 2026	31.72	31.72	31.67	31.67	31.67	-1.29%	1,387
Mar 18, 2026	32.51	32.54	32.08	32.08	31.87	-2.48%	12,566
Mar 17, 2026	32.90	32.90	32.90	32.90	32.68	-0.12%	33
Mar 16, 2026	32.78	32.94	32.78	32.94	32.72	1.64%	408
Mar 13, 2026	32.86	32.94	32.39	32.41	32.19	-1.31%	859
Mar 12, 2026	32.97	33.02	32.82	32.84	32.62	-1.49%	4,304
Mar 11, 2026	33.28	33.33	33.23	33.33	33.11	-0.50%	318
Mar 10, 2026	33.79	33.79	33.50	33.50	33.28	0.26%	1,558
Mar 9, 2026	32.55	33.41	32.43	33.41	33.19	0.73%	13,423
Mar 6, 2026	32.95	33.24	32.95	33.17	32.95	-0.88%	665
Mar 5, 2026	33.49	33.49	33.24	33.47	33.24	-2.03%	632
Mar 4, 2026	33.88	34.16	33.88	34.16	33.93	1.70%	8,637
Mar 3, 2026	33.18	33.65	32.96	33.59	33.36	-3.09%	6,241
Mar 2, 2026	34.42	34.74	34.42	34.66	34.43	-2.42%	4,087
Feb 27, 2026	35.54	35.65	35.52	35.52	35.28	-0.05%	411
Feb 26, 2026	35.47	35.54	35.37	35.54	35.30	0.14%	1,110
Feb 25, 2026	35.51	35.51	35.47	35.49	35.25	0.85%	5,859
Feb 24, 2026	35.16	35.19	35.13	35.19	34.96	0.61%	2,830
Feb 23, 2026	35.08	35.08	34.95	34.98	34.75	-0.82%	7,892
Feb 20, 2026	35.14	35.27	35.14	35.27	35.03	0.85%	286
Feb 19, 2026	34.98	34.98	34.97	34.97	34.74	-0.67%	419
Feb 18, 2026	35.31	35.31	35.21	35.21	34.97	0.01%	2,445
Feb 17, 2026	35.11	35.27	35.07	35.20	34.97	-0.04%	684
Feb 13, 2026	35.10	35.28	35.10	35.22	34.98	0.59%	426
Feb 12, 2026	35.27	35.27	34.95	35.01	34.78	-0.53%	2,493
Feb 11, 2026	34.98	35.21	34.98	35.20	34.96	0.64%	2,465
Feb 10, 2026	34.89	35.07	34.89	34.97	34.74	0.57%	2,207
Feb 9, 2026	34.78	34.78	34.78	34.78	34.54	1.37%	233
Feb 6, 2026	34.15	34.31	34.15	34.31	34.08	1.77%	863
Feb 5, 2026	33.71	33.71	33.71	33.71	33.48	-0.86%	118
Feb 4, 2026	34.23	34.23	34.00	34.00	33.78	0.04%	650
Feb 3, 2026	34.05	34.06	33.99	33.99	33.76	-1.31%	517
Feb 2, 2026	34.35	34.44	34.33	34.44	34.21	0.90%	5,744
Jan 30, 2026	34.23	34.24	34.08	34.13	33.90	-1.01%	2,253
Jan 29, 2026	34.45	34.48	34.15	34.48	34.25	0.95%	3,874
Jan 28, 2026	34.19	34.19	34.16	34.16	33.93	-1.91%	890
Jan 27, 2026	34.77	34.82	34.75	34.82	34.59	0.97%	2,313
Jan 26, 2026	34.43	34.53	34.43	34.48	34.25	0.43%	1,881
Jan 23, 2026	34.08	34.34	34.08	34.34	34.11	0.47%	3,204
Jan 22, 2026	34.26	34.26	34.18	34.18	33.95	0.38%	647
Jan 21, 2026	33.94	34.07	33.63	34.05	33.82	0.74%	5,952
Jan 20, 2026	33.99	33.99	33.80	33.80	33.57	-1.87%	6,214
Jan 16, 2026	34.38	34.44	34.38	34.44	34.21	0.34%	959
Jan 15, 2026	34.45	34.46	34.32	34.32	34.09	-0.09%	5,477
Jan 14, 2026	34.43	34.43	34.25	34.35	34.12	-0.19%	1,071
Jan 13, 2026	34.42	34.45	34.42	34.42	34.19	-0.81%	1,865