OFX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.49	0.51	0.49	0.50	0.50	1.01%	316,029
Jan 23, 2026	0.50	0.51	0.49	0.50	0.50	1.02%	1,339,635
Jan 22, 2026	0.49	0.51	0.49	0.49	0.49	2.08%	2,901,687
Jan 21, 2026	0.52	0.52	0.48	0.48	0.48	-4.95%	758,663
Jan 20, 2026	0.50	0.51	0.49	0.51	0.51	1.00%	1,244,280
Jan 19, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	484,031
Jan 16, 2026	0.49	0.50	0.49	0.49	0.49	1.03%	672,078
Jan 15, 2026	0.50	0.50	0.48	0.49	0.49	-3.00%	439,048
Jan 14, 2026	0.50	0.50	0.49	0.50	0.50	1.01%	313,012
Jan 13, 2026	0.50	0.51	0.50	0.50	0.50	-1.98%	135,218
Jan 12, 2026	0.51	0.52	0.50	0.51	0.51	2.02%	225,002
Jan 9, 2026	0.51	0.53	0.50	0.50	0.50	-1.00%	1,179,464
Jan 8, 2026	0.52	0.52	0.50	0.50	0.50	-0.99%	302,015
Jan 7, 2026	0.51	0.52	0.51	0.51	0.51	-0.98%	227,297
Jan 6, 2026	0.52	0.52	0.51	0.51	0.51	-0.97%	246,405
Jan 5, 2026	0.52	0.52	0.50	0.52	0.52	0.98%	247,547
Jan 2, 2026	0.49	0.53	0.49	0.51	0.51	5.15%	677,158
Dec 31, 2025	0.49	0.50	0.48	0.49	0.49	-1.02%	454,610
Dec 30, 2025	0.49	0.49	0.49	0.49	0.49	-	350,783
Dec 29, 2025	0.49	0.49	0.49	0.49	0.49	1.03%	737,950
Dec 24, 2025	0.49	0.49	0.48	0.49	0.49	-1.02%	254,069
Dec 23, 2025	0.49	0.49	0.48	0.49	0.49	-	253,054
Dec 22, 2025	0.51	0.51	0.49	0.49	0.49	-1.01%	762,011
Dec 19, 2025	0.52	0.52	0.49	0.50	0.50	-2.94%	1,098,704
Dec 18, 2025	0.51	0.52	0.50	0.51	0.51	-	239,904
Dec 17, 2025	0.54	0.54	0.51	0.51	0.51	-8.11%	824,262
Dec 16, 2025	0.54	0.56	0.53	0.56	0.56	3.74%	324,951
Dec 15, 2025	0.53	0.55	0.53	0.54	0.54	1.90%	3,147,525
Dec 12, 2025	0.54	0.54	0.53	0.53	0.53	-0.94%	869,909
Dec 11, 2025	0.56	0.56	0.53	0.53	0.53	-4.50%	823,426
Dec 10, 2025	0.57	0.57	0.55	0.56	0.56	-2.63%	618,679
Dec 9, 2025	0.58	0.58	0.57	0.57	0.57	0.88%	184,203
Dec 8, 2025	0.57	0.58	0.55	0.57	0.57	-	427,672
Dec 5, 2025	0.58	0.60	0.56	0.57	0.57	-0.88%	323,378
Dec 4, 2025	0.62	0.62	0.56	0.57	0.57	-6.56%	1,216,914
Dec 3, 2025	0.62	0.62	0.60	0.61	0.61	-0.81%	286,768
Dec 2, 2025	0.59	0.62	0.59	0.62	0.62	4.24%	270,515
Dec 1, 2025	0.60	0.61	0.59	0.59	0.59	-3.28%	200,735
Nov 28, 2025	0.60	0.63	0.60	0.61	0.61	-1.61%	188,712
Nov 27, 2025	0.61	0.62	0.61	0.62	0.62	0.81%	163,147
Nov 26, 2025	0.61	0.64	0.61	0.62	0.62	0.82%	267,385
Nov 25, 2025	0.59	0.62	0.59	0.61	0.61	2.52%	440,123
Nov 24, 2025	0.59	0.60	0.58	0.60	0.60	5.31%	723,432
Nov 21, 2025	0.58	0.59	0.56	0.57	0.57	-3.42%	300,527
Nov 20, 2025	0.58	0.60	0.58	0.59	0.59	0.86%	131,259
Nov 19, 2025	0.60	0.60	0.58	0.58	0.58	-2.52%	436,196
Nov 18, 2025	0.60	0.62	0.59	0.60	0.60	-1.65%	458,455
Nov 17, 2025	0.62	0.62	0.60	0.61	0.61	-2.42%	978,313
Nov 14, 2025	0.61	0.63	0.60	0.62	0.62	3.33%	1,017,686
Nov 13, 2025	0.58	0.61	0.58	0.60	0.60	3.45%	977,513