Offtec Holding Group Company (P.L.C.) (ASE:OFTC)
Jordan · Delayed Price · Currency is JOD 1.150
+0.030 (2.68%)
At close: Jul 30, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,281 |
| Jul 30, 2025 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 2.68% | 28,274 |
| Jul 29, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -1.75% | 4,859 |
| Jul 28, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 1,000 |
| Jul 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 2,680 |
| Jul 24, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 4,192 |
| Jul 23, 2025 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 5,930 |
| Jul 22, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | - | 10,060 |
| Jul 21, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 13,353 |
| Jul 20, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 5,376 |
| Jul 17, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -1.75% | 9,135 |
| Jul 16, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 5,375 |
| Jul 15, 2025 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 16,100 |
| Jul 14, 2025 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 41,454 |
| Jul 13, 2025 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 3.70% | 29,068 |
| Jul 10, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | -0.92% | 19,810 |
| Jul 9, 2025 | 1.10 | 1.11 | 1.05 | 1.09 | 1.09 | 0.93% | 45,762 |
| Jul 8, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.85% | 45,047 |
| Jul 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 157.50% | 20,093 |
| Feb 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | - | 7 |
| Feb 12, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.38 | - | 20,110 |
| Feb 11, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.38 | - | 35,691 |
| Feb 10, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.38 | - | 9,400 |
| Feb 9, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.38 | - | 4,870 |
| Feb 6, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.38 | - | 7,630 |
| Feb 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | -2.44% | 4,502 |
| Feb 4, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.39 | 2.50% | 4,188 |
| Feb 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | -2.44% | 4,750 |
| Feb 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.39 | - | 2,853 |
| Jan 30, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.39 | -4.65% | 8,735 |
| Jan 29, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.41 | 2.38% | 12,250 |
| Jan 28, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.40 | 5.00% | 54,597 |
| Jan 27, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.38 | - | 9,910 |
| Jan 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | - | 9 |
| Jan 21, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.38 | - | 1,021 |
| Jan 20, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.38 | 2.56% | 2,803 |
| Jan 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.37 | 2.63% | 2,433 |
| Jan 16, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.36 | 2.70% | 10,784 |
| Jan 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.35 | -2.63% | 10,000 |
| Jan 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | - | 9,180 |
| Jan 13, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.36 | - | 8,375 |
| Jan 12, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.36 | - | 1,825 |
| Jan 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | - | 4,000 |
| Jan 8, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.36 | - | 5,200 |
| Jan 6, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.36 | -5.00% | 12,000 |
| Jan 5, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.38 | - | 11,668 |