OFX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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