OEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	33.11	33.11	32.78	33.02	33.02	1.26%	10,511
May 4, 2026	32.97	32.97	32.55	32.61	32.61	-1.64%	3,664
May 1, 2026	33.23	33.24	33.16	33.16	33.15	-0.11%	1,253
Apr 30, 2026	32.81	33.19	32.81	33.19	33.19	2.58%	3,703
Apr 29, 2026	32.36	32.36	32.35	32.35	32.35	-1.24%	512
Apr 28, 2026	32.74	32.76	32.74	32.76	32.76	-0.92%	660
Apr 27, 2026	33.18	33.19	33.04	33.06	33.06	-0.04%	5,660
Apr 24, 2026	32.94	33.08	32.91	33.08	33.08	0.69%	3,895
Apr 23, 2026	32.96	33.10	32.72	32.85	32.85	-0.72%	2,107
Apr 22, 2026	33.09	33.14	32.97	33.09	33.09	-0.04%	1,141
Apr 21, 2026	33.36	33.36	33.10	33.10	33.10	-2.32%	42,478
Apr 20, 2026	33.84	33.89	33.68	33.89	33.89	-0.51%	26,154
Apr 17, 2026	34.16	34.22	34.05	34.06	34.06	2.26%	4,572
Apr 16, 2026	33.53	33.53	33.24	33.31	33.31	-0.61%	43,370
Apr 15, 2026	33.47	33.51	33.45	33.51	33.51	-0.28%	1,342
Apr 14, 2026	33.49	33.62	33.49	33.60	33.60	0.87%	34,223
Apr 13, 2026	32.72	33.31	32.72	33.31	33.31	0.62%	2,474
Apr 10, 2026	33.26	33.26	33.00	33.11	33.11	0.16%	2,527
Apr 9, 2026	32.75	33.11	32.75	33.06	33.05	-0.18%	952
Apr 8, 2026	33.17	33.17	33.03	33.12	33.12	4.39%	2,755
Apr 7, 2026	31.33	31.76	31.28	31.72	31.72	-0.40%	824
Apr 6, 2026	31.77	31.86	31.77	31.85	31.85	0.37%	1,156
Apr 2, 2026	31.21	31.78	31.21	31.73	31.73	-0.65%	1,774
Apr 1, 2026	31.87	32.07	31.87	31.94	31.94	1.56%	1,148
Mar 31, 2026	31.04	31.45	30.83	31.45	31.45	2.84%	1,986
Mar 30, 2026	30.61	30.71	30.57	30.58	30.58	0.19%	2,160
Mar 27, 2026	30.80	30.80	30.52	30.52	30.52	-1.03%	1,909
Mar 26, 2026	31.29	31.29	30.84	30.84	30.84	-2.33%	434
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