OEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	35.27	35.27	34.95	35.01	35.01	-0.53%	2,493
Feb 11, 2026	34.98	35.21	34.98	35.20	35.20	0.64%	2,465
Feb 10, 2026	34.89	35.07	34.89	34.97	34.97	0.57%	2,207
Feb 9, 2026	34.78	34.78	34.78	34.78	34.78	1.37%	233
Feb 6, 2026	34.15	34.31	34.15	34.31	34.31	1.77%	863
Feb 5, 2026	33.71	33.71	33.71	33.71	33.71	-0.86%	118
Feb 4, 2026	34.23	34.23	34.00	34.00	34.00	0.04%	650
Feb 3, 2026	34.05	34.06	33.99	33.99	33.99	-1.31%	517
Feb 2, 2026	34.35	34.44	34.33	34.44	34.44	0.90%	5,744
Jan 30, 2026	34.23	34.24	34.08	34.13	34.13	-1.01%	2,253
Jan 29, 2026	34.45	34.48	34.15	34.48	34.48	0.95%	3,874
Jan 28, 2026	34.19	34.19	34.16	34.16	34.16	-1.91%	890
Jan 27, 2026	34.77	34.82	34.75	34.82	34.82	0.97%	2,313
Jan 26, 2026	34.43	34.53	34.43	34.48	34.48	0.43%	1,881
Jan 23, 2026	34.08	34.34	34.08	34.34	34.34	0.47%	3,204
Jan 22, 2026	34.26	34.26	34.18	34.18	34.18	0.38%	647
Jan 21, 2026	33.94	34.07	33.63	34.05	34.05	0.74%	5,952
Jan 20, 2026	33.99	33.99	33.80	33.80	33.80	-1.87%	6,214
Jan 16, 2026	34.38	34.44	34.38	34.44	34.44	0.34%	959
Jan 15, 2026	34.45	34.46	34.32	34.32	34.32	-0.09%	5,477
Jan 14, 2026	34.43	34.43	34.25	34.35	34.35	-0.19%	1,071
Jan 13, 2026	34.42	34.45	34.42	34.42	34.42	-0.81%	1,865
Jan 12, 2026	34.69	34.70	34.61	34.70	34.70	0.66%	2,012
Jan 9, 2026	34.41	34.49	34.40	34.48	34.48	1.34%	3,050
Jan 8, 2026	33.94	34.02	33.94	34.02	34.02	-0.21%	1,216
Jan 7, 2026	34.13	34.18	34.06	34.09	34.09	-0.36%	15,278
Jan 6, 2026	34.15	34.23	34.10	34.21	34.21	0.37%	4,044
Jan 5, 2026	33.88	34.09	33.88	34.09	34.09	1.04%	2,246
Jan 2, 2026	33.67	33.74	33.62	33.74	33.74	1.05%	2,649
Dec 31, 2025	33.38	33.48	33.38	33.39	33.39	-0.50%	3,496
Dec 30, 2025	33.62	33.62	33.55	33.55	33.55	-	569
Dec 29, 2025	33.59	33.59	33.49	33.55	33.55	-0.23%	666
Dec 26, 2025	33.63	33.63	33.63	33.63	33.63	0.18%	1,064
Dec 24, 2025	33.57	33.57	33.57	33.57	33.57	0.09%	84
Dec 23, 2025	33.52	33.55	33.51	33.55	33.54	0.73%	1,014
Dec 22, 2025	33.24	33.30	33.24	33.30	33.30	0.27%	773
Dec 19, 2025	33.17	33.35	33.17	33.21	33.21	0.37%	3,699
Dec 18, 2025	33.07	33.09	33.07	33.09	33.09	0.66%	834
Dec 17, 2025	33.11	33.11	32.87	32.87	32.78	-1.08%	4,592
Dec 16, 2025	33.42	33.42	33.13	33.23	33.13	-0.38%	5,886
Dec 15, 2025	33.38	33.38	33.28	33.36	33.26	0.77%	4,378
Dec 12, 2025	33.16	33.17	32.98	33.10	33.00	-0.39%	6,444
Dec 11, 2025	33.27	33.27	33.23	33.23	33.13	0.49%	2,188
Dec 10, 2025	32.74	33.07	32.74	33.07	32.97	1.20%	913
Dec 9, 2025	32.65	32.85	32.65	32.68	32.58	-0.41%	5,208
Dec 8, 2025	33.10	33.10	32.81	32.81	32.72	-0.61%	1,010
Dec 5, 2025	33.01	33.01	33.01	33.01	32.92	0.08%	35
Dec 4, 2025	33.13	33.13	32.98	32.99	32.89	0.37%	1,299
Dec 3, 2025	32.74	32.87	32.74	32.87	32.77	0.70%	2,801
Dec 2, 2025	32.60	32.64	32.55	32.64	32.54	0.10%	1,284