OEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	32.65	32.72	32.60	32.60	32.51	-0.51%	3,860
Nov 28, 2025	32.66	32.77	32.65	32.77	32.68	0.22%	2,159
Nov 26, 2025	32.57	32.70	32.57	32.70	32.60	1.09%	1,280
Nov 25, 2025	32.10	32.36	32.10	32.35	32.25	0.96%	1,326
Nov 24, 2025	32.01	32.06	32.01	32.04	31.94	-0.12%	845
Nov 21, 2025	31.90	32.14	31.86	32.08	31.98	1.58%	2,088
Nov 20, 2025	32.18	32.18	31.58	31.58	31.48	-1.47%	756
Nov 19, 2025	31.98	32.06	31.89	32.05	31.95	-0.25%	4,269
Nov 18, 2025	32.03	32.12	32.01	32.12	32.03	-0.93%	1,850
Nov 17, 2025	32.65	32.65	32.43	32.43	32.33	-1.58%	567
Nov 14, 2025	32.92	33.04	32.78	32.95	32.85	-0.32%	3,728
Nov 13, 2025	33.39	33.39	33.05	33.06	32.96	-1.67%	2,469
Nov 12, 2025	33.53	33.62	33.53	33.62	33.52	0.42%	3,153
Nov 11, 2025	33.34	33.48	33.34	33.48	33.38	0.78%	421
Nov 10, 2025	33.16	33.22	33.01	33.22	33.12	1.00%	1,002
Nov 7, 2025	32.86	32.89	32.65	32.89	32.79	0.08%	2,810
Nov 6, 2025	32.78	32.91	32.78	32.86	32.76	-0.61%	3,151
Nov 5, 2025	32.89	33.06	32.89	33.06	32.97	0.72%	2,516
Nov 4, 2025	32.91	32.98	32.83	32.83	32.73	-0.94%	1,771
Nov 3, 2025	33.08	33.14	33.08	33.14	33.04	-0.08%	572
Oct 31, 2025	33.21	33.21	33.13	33.16	33.06	-0.37%	1,908
Oct 30, 2025	33.24	33.37	33.21	33.28	33.19	-0.26%	3,224
Oct 29, 2025	33.73	33.73	33.33	33.37	33.27	-1.42%	3,603
Oct 28, 2025	33.91	33.93	33.85	33.85	33.75	-0.28%	2,806
Oct 27, 2025	33.90	33.98	33.90	33.95	33.85	0.64%	3,499
Oct 24, 2025	33.73	33.75	33.69	33.73	33.63	0.25%	1,419
Oct 23, 2025	33.53	33.65	33.53	33.65	33.55	0.24%	2,781
Oct 22, 2025	33.67	33.70	33.49	33.56	33.47	-0.41%	3,919
Oct 21, 2025	33.79	33.81	33.70	33.70	33.60	-0.48%	12,616
Oct 20, 2025	33.82	33.86	33.82	33.86	33.76	0.63%	14,424
Oct 17, 2025	33.44	33.66	33.44	33.65	33.55	0.60%	4,770
Oct 16, 2025	33.54	33.59	33.43	33.45	33.35	0.59%	1,347