OEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	32.57	32.70	32.57	32.70	32.70	1.09%	1,280
Nov 25, 2025	32.10	32.36	32.10	32.35	32.35	0.96%	1,326
Nov 24, 2025	32.01	32.06	32.01	32.04	32.04	-0.12%	845
Nov 21, 2025	31.90	32.14	31.86	32.08	32.08	1.58%	2,088
Nov 20, 2025	32.18	32.18	31.58	31.58	31.58	-1.47%	756
Nov 19, 2025	31.98	32.06	31.89	32.05	32.04	-0.25%	4,269
Nov 18, 2025	32.03	32.12	32.01	32.12	32.12	-0.93%	1,850
Nov 17, 2025	32.65	32.65	32.43	32.43	32.43	-1.58%	567
Nov 14, 2025	32.92	33.04	32.78	32.95	32.95	-0.32%	3,728
Nov 13, 2025	33.39	33.39	33.05	33.06	33.06	-1.67%	2,469
Nov 12, 2025	33.53	33.62	33.53	33.62	33.62	0.42%	3,153
Nov 11, 2025	33.34	33.48	33.34	33.48	33.48	0.78%	421
Nov 10, 2025	33.16	33.22	33.01	33.22	33.22	1.00%	1,002
Nov 7, 2025	32.86	32.89	32.65	32.89	32.89	0.08%	2,810
Nov 6, 2025	32.78	32.91	32.78	32.86	32.86	-0.61%	3,151
Nov 5, 2025	32.89	33.06	32.89	33.06	33.06	0.72%	2,516
Nov 4, 2025	32.91	32.98	32.83	32.83	32.83	-0.94%	1,771
Nov 3, 2025	33.08	33.14	33.08	33.14	33.14	-0.08%	572
Oct 31, 2025	33.21	33.21	33.13	33.16	33.16	-0.37%	1,908
Oct 30, 2025	33.24	33.37	33.21	33.28	33.28	-0.26%	3,224
Oct 29, 2025	33.73	33.73	33.33	33.37	33.37	-1.42%	3,603
Oct 28, 2025	33.91	33.93	33.85	33.85	33.85	-0.28%	2,806
Oct 27, 2025	33.90	33.98	33.90	33.95	33.95	0.64%	3,499
Oct 24, 2025	33.73	33.75	33.69	33.73	33.73	0.25%	1,419
Oct 23, 2025	33.53	33.65	33.53	33.65	33.65	0.24%	2,781
Oct 22, 2025	33.67	33.70	33.49	33.56	33.56	-0.41%	3,919
Oct 21, 2025	33.79	33.81	33.70	33.70	33.70	-0.48%	12,616
Oct 20, 2025	33.82	33.86	33.82	33.86	33.86	0.63%	14,424
Oct 17, 2025	33.44	33.66	33.44	33.65	33.65	0.60%	4,770
Oct 16, 2025	33.54	33.59	33.43	33.45	33.45	0.59%	1,347
Oct 15, 2025	33.16	33.27	33.16	33.25	33.25	0.66%	1,726
Oct 14, 2025	32.66	33.07	32.66	33.04	33.04	0.39%	1,237
Oct 13, 2025	32.73	32.92	32.73	32.91	32.91	0.73%	6,647
Oct 10, 2025	33.22	33.22	32.67	32.67	32.67	-1.24%	5,353
Oct 9, 2025	33.46	33.46	33.08	33.08	33.08	-1.66%	36,963
Oct 8, 2025	33.77	33.77	33.54	33.64	33.64	0.14%	47,473
Oct 7, 2025	33.76	33.83	33.47	33.59	33.59	-1.07%	45,601
Oct 6, 2025	33.95	33.98	33.90	33.96	33.96	0.05%	2,195
Oct 3, 2025	33.66	33.94	33.66	33.94	33.94	0.92%	6,762
Oct 2, 2025	33.53	33.63	33.47	33.63	33.63	0.70%	891
Oct 1, 2025	33.24	33.40	33.24	33.40	33.40	1.05%	1,623
Sep 30, 2025	32.89	33.10	32.89	33.05	33.05	0.99%	2,147
Sep 29, 2025	32.64	32.73	32.64	32.73	32.73	0.58%	193
Sep 26, 2025	32.54	32.54	32.54	32.54	32.54	0.88%	801
Sep 25, 2025	32.40	32.40	32.26	32.26	32.26	-0.86%	330
Sep 24, 2025	32.65	32.65	32.53	32.54	32.54	-0.92%	5,412
Sep 23, 2025	32.90	32.90	32.77	32.84	32.84	-0.05%	3,188
Sep 22, 2025	32.83	32.85	32.73	32.85	32.85	0.26%	2,637
Sep 19, 2025	32.94	32.94	32.77	32.77	32.77	-0.51%	1,072
Sep 18, 2025	32.94	33.02	32.93	32.93	32.93	0.57%	3,167