OFX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.83	0.83	0.81	0.81	0.81	-2.41%	528,227
Aug 28, 2025	0.82	0.83	0.82	0.83	0.83	-	282,329
Aug 27, 2025	0.84	0.84	0.82	0.83	0.83	-0.60%	561,338
Aug 26, 2025	0.83	0.84	0.83	0.84	0.84	1.21%	668,185
Aug 25, 2025	0.82	0.84	0.81	0.83	0.83	1.23%	830,069
Aug 22, 2025	0.84	0.84	0.82	0.82	0.82	-4.12%	695,503
Aug 21, 2025	0.82	0.85	0.82	0.85	0.85	4.94%	1,034,360
Aug 20, 2025	0.81	0.84	0.81	0.81	0.81	0.62%	1,216,190
Aug 19, 2025	0.82	0.82	0.80	0.81	0.81	-0.62%	872,804
Aug 18, 2025	0.80	0.83	0.80	0.81	0.81	1.89%	1,451,710
Aug 15, 2025	0.82	0.84	0.79	0.80	0.80	-2.45%	753,598
Aug 14, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	294,231
Aug 13, 2025	0.83	0.85	0.82	0.82	0.82	-1.80%	417,124
Aug 12, 2025	0.83	0.84	0.82	0.84	0.84	0.60%	550,053
Aug 11, 2025	0.84	0.84	0.82	0.83	0.83	-1.19%	273,322
Aug 8, 2025	0.85	0.86	0.83	0.84	0.84	-1.18%	418,117
Aug 7, 2025	0.84	0.86	0.84	0.85	0.85	1.80%	666,298
Aug 6, 2025	0.86	0.86	0.84	0.84	0.84	-2.91%	413,672
Aug 5, 2025	0.83	0.86	0.83	0.86	0.86	3.61%	344,769
Aug 4, 2025	0.82	0.84	0.81	0.83	0.83	1.84%	348,483
Aug 1, 2025	0.83	0.83	0.80	0.82	0.82	-1.81%	404,113
Jul 31, 2025	0.83	0.84	0.82	0.83	0.83	1.22%	717,535
Jul 30, 2025	0.84	0.84	0.82	0.82	0.82	-2.38%	261,366
Jul 29, 2025	0.85	0.86	0.84	0.84	0.84	-1.75%	442,618
Jul 28, 2025	0.84	0.87	0.83	0.86	0.86	3.64%	784,496
Jul 25, 2025	0.84	0.86	0.82	0.83	0.83	-1.79%	1,263,974
Jul 24, 2025	0.83	0.86	0.81	0.84	0.84	9.09%	4,029,162
Jul 23, 2025	0.76	0.80	0.76	0.77	0.77	1.32%	687,739
Jul 22, 2025	0.77	0.78	0.75	0.76	0.76	2.01%	1,586,253
Jul 21, 2025	0.76	0.76	0.75	0.75	0.75	-1.97%	347,809
Jul 18, 2025	0.75	0.76	0.75	0.76	0.76	2.70%	268,038
Jul 17, 2025	0.75	0.76	0.74	0.74	0.74	-1.33%	620,839
Jul 16, 2025	0.76	0.77	0.75	0.75	0.75	-1.32%	264,367
Jul 15, 2025	0.77	0.78	0.76	0.76	0.76	-	200,733
Jul 14, 2025	0.76	0.78	0.76	0.76	0.76	0.66%	264,144
Jul 11, 2025	0.75	0.79	0.75	0.76	0.76	-1.31%	330,230
Jul 10, 2025	0.74	0.77	0.74	0.77	0.77	1.32%	482,409
Jul 9, 2025	0.73	0.77	0.73	0.76	0.76	1.34%	429,838
Jul 8, 2025	0.75	0.76	0.74	0.75	0.75	-0.67%	313,501
Jul 7, 2025	0.73	0.76	0.73	0.75	0.75	2.74%	438,123
Jul 4, 2025	0.75	0.77	0.73	0.73	0.73	-3.31%	324,867
Jul 3, 2025	0.75	0.76	0.73	0.76	0.76	2.03%	421,017
Jul 2, 2025	0.74	0.76	0.74	0.74	0.74	1.37%	669,717
Jul 1, 2025	0.76	0.76	0.73	0.73	0.73	-2.67%	547,243
Jun 30, 2025	0.75	0.76	0.75	0.75	0.75	-	726,574
Jun 27, 2025	0.77	0.77	0.75	0.75	0.75	-	566,535
Jun 26, 2025	0.77	0.78	0.75	0.75	0.75	-1.96%	874,771
Jun 25, 2025	0.75	0.77	0.73	0.77	0.77	2.68%	4,355,972
Jun 24, 2025	0.74	0.76	0.74	0.75	0.75	0.68%	1,420,620
Jun 23, 2025	0.76	0.77	0.74	0.74	0.74	-4.52%	812,029