OFX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	0.59	0.60	0.58	0.59	0.59	-0.85%	259,858
Nov 4, 2025	0.60	0.63	0.58	0.59	0.59	-2.48%	579,705
Nov 3, 2025	0.62	0.62	0.61	0.61	0.61	-1.63%	408,447
Oct 31, 2025	0.64	0.65	0.62	0.62	0.62	-3.15%	581,997
Oct 30, 2025	0.64	0.65	0.63	0.64	0.64	-3.05%	579,662
Oct 29, 2025	0.65	0.68	0.64	0.66	0.66	1.55%	664,877
Oct 28, 2025	0.71	0.71	0.64	0.65	0.65	-8.51%	1,198,009
Oct 27, 2025	0.76	0.78	0.70	0.71	0.71	-14.02%	1,355,096
Oct 24, 2025	0.82	0.83	0.82	0.82	0.82	-	163,400
Oct 23, 2025	0.82	0.83	0.80	0.82	0.82	1.23%	382,231
Oct 22, 2025	0.82	0.83	0.80	0.81	0.81	-1.82%	514,841
Oct 21, 2025	0.82	0.83	0.82	0.83	0.83	0.61%	381,641
Oct 20, 2025	0.81	0.83	0.81	0.82	0.82	1.86%	314,838
Oct 17, 2025	0.83	0.83	0.79	0.81	0.81	-1.83%	462,063
Oct 16, 2025	0.83	0.84	0.82	0.82	0.82	-2.38%	672,207
Oct 15, 2025	0.89	0.89	0.84	0.84	0.84	-5.62%	282,269
Oct 14, 2025	0.91	0.91	0.86	0.89	0.89	1.14%	271,180
Oct 13, 2025	0.88	0.90	0.87	0.88	0.88	-	224,013
Oct 10, 2025	0.89	0.89	0.86	0.88	0.88	1.15%	315,913
Oct 9, 2025	0.88	0.89	0.86	0.87	0.87	-1.14%	208,425
Oct 8, 2025	0.91	0.91	0.86	0.88	0.88	-2.76%	267,209
Oct 7, 2025	0.88	0.92	0.88	0.91	0.91	4.02%	433,306
Oct 6, 2025	0.86	0.87	0.85	0.87	0.87	1.16%	179,275
Oct 5, 2025	0.86	0.86	0.86	0.86	0.86	0.58%	69
Oct 3, 2025	0.85	0.87	0.85	0.86	0.86	0.59%	497,890
Oct 2, 2025	0.86	0.87	0.84	0.85	0.85	-0.58%	497,890
Oct 1, 2025	0.86	0.86	0.84	0.86	0.86	-	413,676
Sep 30, 2025	0.84	0.86	0.83	0.86	0.86	3.01%	302,953
Sep 29, 2025	0.82	0.85	0.82	0.83	0.83	1.22%	398,036
Sep 26, 2025	0.80	0.83	0.79	0.82	0.82	1.86%	246,166
Sep 25, 2025	0.80	0.81	0.79	0.81	0.81	1.90%	190,491
Sep 24, 2025	0.79	0.80	0.78	0.79	0.79	-	416,736
Sep 23, 2025	0.83	0.83	0.79	0.79	0.79	-1.86%	972,165
Sep 22, 2025	0.80	0.83	0.80	0.81	0.81	0.63%	996,620
Sep 19, 2025	0.87	0.87	0.79	0.80	0.80	-8.05%	12,434,872
Sep 18, 2025	0.86	0.87	0.85	0.87	0.87	1.16%	533,243
Sep 17, 2025	0.84	0.86	0.83	0.86	0.86	2.99%	534,344
Sep 16, 2025	0.89	0.89	0.83	0.84	0.84	-5.11%	653,355
Sep 15, 2025	0.90	0.90	0.88	0.88	0.88	-2.76%	315,670
Sep 12, 2025	0.90	0.91	0.89	0.91	0.91	-1.09%	352,759
Sep 11, 2025	0.89	0.92	0.87	0.92	0.92	3.39%	390,962
Sep 10, 2025	0.89	0.89	0.87	0.89	0.89	1.72%	397,804
Sep 9, 2025	0.88	0.88	0.86	0.87	0.87	-1.14%	248,693
Sep 8, 2025	0.84	0.89	0.84	0.88	0.88	3.53%	587,632
Sep 5, 2025	0.82	0.85	0.82	0.85	0.85	3.03%	736,357
Sep 4, 2025	0.83	0.84	0.82	0.83	0.83	0.61%	445,545
Sep 3, 2025	0.83	0.84	0.82	0.82	0.82	-1.80%	439,766
Sep 2, 2025	0.85	0.85	0.83	0.84	0.84	-1.76%	886,915
Sep 1, 2025	0.82	0.85	0.81	0.85	0.85	4.94%	831,176
Aug 29, 2025	0.83	0.83	0.81	0.81	0.81	-2.41%	528,227