OEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	35.65	35.84	35.65	35.84	35.84	1.96%	755
Jul 29, 2026	35.26	35.26	35.03	35.16	35.16	-0.19%	4,360
Jul 28, 2026	35.19	35.22	35.19	35.22	35.22	1.38%	346
Jul 27, 2026	34.88	34.88	34.65	34.74	34.74	1.12%	5,219
Jul 24, 2026	34.27	34.50	34.27	34.36	34.36	1.08%	1,266
Jul 23, 2026	34.25	34.25	33.92	33.99	33.99	-1.43%	1,789
Jul 22, 2026	34.49	34.49	34.49	34.49	34.49	-0.25%	111
Jul 21, 2026	34.58	34.58	34.57	34.57	34.57	0.86%	382
Jul 20, 2026	34.28	34.28	34.28	34.28	34.28	-1.15%	985
Jul 17, 2026	34.57	34.68	34.57	34.68	34.68	-0.20%	1,098
Jul 16, 2026	34.75	34.75	34.74	34.75	34.75	0.33%	1,221
Jul 15, 2026	34.55	34.63	34.55	34.63	34.63	0.68%	4,582
Jul 14, 2026	34.58	34.58	34.40	34.40	34.40	0.24%	461
Jul 13, 2026	34.42	34.48	34.32	34.32	34.32	-0.96%	673
Jul 10, 2026	34.54	34.65	34.54	34.65	34.65	0.11%	284
Jul 9, 2026	34.61	34.61	34.61	34.61	34.61	0.44%	399
Jul 8, 2026	34.46	34.46	34.46	34.46	34.46	-0.93%	140
Jul 7, 2026	34.85	34.85	34.78	34.78	34.78	-0.67%	3,064
Jul 6, 2026	34.94	35.02	34.94	35.02	35.02	0.80%	621
Jul 2, 2026	34.79	34.79	34.60	34.74	34.74	1.35%	3,050
Jul 1, 2026	34.31	34.35	34.28	34.28	34.28	-0.63%	657
Jun 30, 2026	34.50	34.50	34.50	34.50	34.49	0.25%	116
Jun 29, 2026	34.40	34.41	34.40	34.41	34.41	1.02%	988
Jun 26, 2026	34.06	34.06	34.06	34.06	34.06	-0.11%	227
Jun 25, 2026	34.15	34.28	34.10	34.10	34.10	0.67%	718
Jun 24, 2026	33.96	33.96	33.80	33.87	33.87	0.30%	1,470
Jun 23, 2026	33.85	33.85	33.77	33.77	33.77	-0.69%	2,315
Jun 22, 2026	34.10	34.10	33.94	34.00	34.00	-0.66%	9,757
Jun 18, 2026	34.30	34.30	34.22	34.23	34.23	0.70%	1,433
Jun 17, 2026	34.73	34.78	34.17	34.17	33.99	-0.83%	817
Jun 16, 2026	34.63	34.63	34.46	34.46	34.28	0.26%	1,147
Jun 15, 2026	34.72	34.72	34.37	34.37	34.19	0.33%	745
Jun 12, 2026	34.16	34.33	34.10	34.26	34.08	-0.24%	9,310
Jun 11, 2026	33.78	34.34	33.59	34.34	34.16	2.97%	1,480
Jun 10, 2026	33.77	33.77	33.35	33.35	33.17	-1.10%	790
Jun 9, 2026	34.00	34.00	33.42	33.72	33.54	0.07%	10,416
Jun 8, 2026	33.81	33.90	33.70	33.70	33.52	0.52%	6,661
Jun 5, 2026	33.66	33.67	33.53	33.53	33.35	-1.71%	6,380
Jun 4, 2026	33.98	34.14	33.98	34.11	33.93	1.30%	47,889
Jun 3, 2026	33.84	33.84	33.67	33.67	33.49	-1.21%	4,966
Jun 2, 2026	33.98	34.08	33.98	34.08	33.90	0.48%	7,580
Jun 1, 2026	33.79	33.92	33.79	33.92	33.74	-0.52%	2,318
May 29, 2026	34.12	34.21	34.10	34.10	33.92	0.28%	939
May 28, 2026	33.75	34.00	33.75	34.00	33.82	0.39%	1,697
May 27, 2026	33.99	33.99	33.84	33.87	33.69	0.02%	46,836
May 26, 2026	33.92	33.92	33.75	33.86	33.68	0.61%	5,261
May 22, 2026	33.63	33.74	33.63	33.66	33.48	-0.09%	11,833
May 21, 2026	33.26	33.80	33.26	33.69	33.51	0.37%	2,727
May 20, 2026	33.04	33.56	33.04	33.56	33.38	2.04%	3,804
May 19, 2026	32.87	33.10	32.87	32.89	32.72	-0.25%	1,759