OFX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.59	0.59	0.53	0.54	0.54	-4.46%	203,467
Mar 27, 2026	0.57	0.57	0.55	0.56	0.56	-0.88%	158,444
Mar 26, 2026	0.58	0.58	0.56	0.57	0.57	-0.88%	135,221
Mar 25, 2026	0.60	0.60	0.57	0.57	0.57	-2.56%	200,368
Mar 24, 2026	0.60	0.62	0.58	0.59	0.59	-1.68%	1,135,974
Mar 23, 2026	0.60	0.60	0.58	0.60	0.60	-	337,802
Mar 20, 2026	0.58	0.60	0.58	0.60	0.60	0.85%	5,379,548
Mar 19, 2026	0.60	0.60	0.58	0.59	0.59	-2.48%	281,578
Mar 18, 2026	0.60	0.62	0.59	0.61	0.61	0.83%	409,536
Mar 17, 2026	0.59	0.61	0.59	0.60	0.60	1.69%	382,291
Mar 16, 2026	0.59	0.63	0.59	0.59	0.59	-4.07%	737,503
Mar 13, 2026	0.63	0.63	0.61	0.62	0.62	-0.81%	404,181
Mar 12, 2026	0.58	0.64	0.57	0.62	0.62	5.08%	847,305
Mar 11, 2026	0.59	0.59	0.55	0.59	0.59	2.61%	474,785
Mar 10, 2026	0.56	0.58	0.55	0.58	0.58	1.77%	664,191
Mar 9, 2026	0.57	0.57	0.54	0.57	0.57	-2.59%	483,041
Mar 6, 2026	0.58	0.60	0.57	0.58	0.58	-	533,795
Mar 5, 2026	0.59	0.59	0.57	0.58	0.58	1.75%	344,304
Mar 4, 2026	0.57	0.59	0.57	0.57	0.57	-0.87%	390,044
Mar 3, 2026	0.62	0.62	0.58	0.58	0.58	-7.26%	6,404,750
Mar 2, 2026	0.65	0.66	0.61	0.62	0.62	-6.06%	1,053,745
Feb 27, 2026	0.60	0.67	0.60	0.66	0.66	8.20%	1,572,044
Feb 26, 2026	0.58	0.62	0.58	0.61	0.61	4.27%	1,038,545
Feb 25, 2026	0.59	0.60	0.58	0.59	0.59	-	594,243
Feb 24, 2026	0.61	0.61	0.57	0.59	0.59	-4.10%	860,319
Feb 23, 2026	0.62	0.63	0.60	0.61	0.61	-1.61%	1,561,622
Feb 20, 2026	0.62	0.62	0.61	0.62	0.62	0.81%	281,927
Feb 19, 2026	0.62	0.62	0.61	0.62	0.62	-	845,422
Feb 18, 2026	0.61	0.63	0.60	0.62	0.62	1.65%	978,970
Feb 17, 2026	0.57	0.63	0.57	0.61	0.61	6.14%	766,750
Feb 16, 2026	0.58	0.58	0.57	0.57	0.57	0.88%	350,324
Feb 13, 2026	0.58	0.58	0.56	0.57	0.57	-3.42%	318,247
Feb 12, 2026	0.61	0.61	0.58	0.59	0.59	-4.10%	606,690
Feb 11, 2026	0.62	0.64	0.60	0.61	0.61	-3.94%	1,627,645
Feb 10, 2026	0.61	0.64	0.61	0.64	0.64	11.40%	1,331,328
Feb 9, 2026	0.53	0.57	0.53	0.57	0.57	7.55%	1,711,291
Feb 6, 2026	0.54	0.55	0.53	0.53	0.53	-5.36%	1,591,327
Feb 5, 2026	0.53	0.56	0.50	0.56	0.56	16.67%	3,527,961
Feb 4, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	1,189,938
Feb 3, 2026	0.49	0.50	0.48	0.50	0.50	2.04%	573,036
Feb 2, 2026	0.49	0.51	0.49	0.49	0.49	-2.00%	1,184,806
Jan 30, 2026	0.47	0.50	0.47	0.50	0.50	8.70%	366,083
Jan 29, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	617,894
Jan 28, 2026	0.50	0.50	0.47	0.47	0.47	-6.00%	667,765
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