OFX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.57	0.57	0.55	0.57	0.57	-0.88%	362,655
May 7, 2026	0.55	0.58	0.55	0.57	0.57	4.59%	560,435
May 6, 2026	0.53	0.56	0.53	0.55	0.55	5.83%	332,719
May 5, 2026	0.50	0.52	0.50	0.52	0.52	3.00%	288,730
May 4, 2026	0.50	0.53	0.50	0.50	0.50	2.04%	135,346
May 1, 2026	0.51	0.51	0.49	0.49	0.49	-2.00%	421,995
Apr 30, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	484,538
Apr 29, 2026	0.54	0.54	0.52	0.52	0.52	-1.89%	354,867
Apr 28, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	142,247
Apr 27, 2026	0.55	0.55	0.52	0.54	0.54	2.86%	217,944
Apr 24, 2026	0.53	0.53	0.51	0.53	0.53	-	277,352
Apr 23, 2026	0.52	0.56	0.51	0.53	0.53	2.94%	938,785
Apr 22, 2026	0.53	0.53	0.50	0.51	0.51	-3.77%	1,027,297
Apr 21, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	470,081
Apr 20, 2026	0.53	0.55	0.53	0.54	0.54	1.90%	355,765
Apr 17, 2026	0.53	0.54	0.52	0.53	0.53	-0.94%	334,568
Apr 16, 2026	0.53	0.54	0.52	0.53	0.53	2.91%	235,290
Apr 15, 2026	0.52	0.53	0.52	0.52	0.52	-	804,741
Apr 14, 2026	0.52	0.52	0.50	0.52	0.52	-	280,468
Apr 13, 2026	0.54	0.54	0.52	0.52	0.52	-6.36%	327,077
Apr 10, 2026	0.55	0.56	0.54	0.55	0.55	-	217,561
Apr 9, 2026	0.56	0.59	0.55	0.55	0.55	-0.90%	296,409
Apr 8, 2026	0.54	0.56	0.54	0.56	0.56	2.78%	916,192
Apr 7, 2026	0.55	0.55	0.54	0.54	0.54	-	191,388
Apr 2, 2026	0.55	0.55	0.53	0.54	0.54	-0.92%	415,917
Apr 1, 2026	0.55	0.56	0.54	0.55	0.55	1.87%	233,363
Mar 31, 2026	0.54	0.55	0.53	0.54	0.54	-	297,959
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