OFX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.38	0.39	0.37	0.39	0.39	-	2,636,171
Oct 26, 2026	0.48	0.48	0.34	0.39	0.39	-24.51%	7,213,009
Oct 23, 2026	0.55	0.55	0.49	0.51	0.51	-4.67%	849,511
Oct 22, 2026	0.51	0.54	0.51	0.54	0.54	0.94%	641,081
Oct 21, 2026	0.55	0.55	0.51	0.53	0.53	-1.85%	643,547
Oct 20, 2026	0.53	0.54	0.51	0.54	0.54	0.93%	3,713,380
Oct 19, 2026	0.54	0.55	0.52	0.54	0.54	-2.73%	626,983
Oct 16, 2026	0.58	0.58	0.55	0.55	0.55	-2.65%	1,273,026
Oct 15, 2026	0.58	0.58	0.56	0.57	0.57	-2.59%	973,784
Oct 14, 2026	0.58	0.58	0.57	0.58	0.58	1.75%	131,644
Oct 13, 2026	0.57	0.59	0.56	0.57	0.57	0.88%	650,120
Oct 12, 2026	0.59	0.59	0.56	0.57	0.57	-4.24%	246,502
Oct 9, 2026	0.58	0.59	0.55	0.59	0.59	3.51%	780,771
Oct 8, 2026	0.56	0.58	0.55	0.57	0.57	1.79%	1,159,616
Oct 7, 2026	0.57	0.57	0.53	0.56	0.56	-0.88%	892,150
Oct 6, 2026	0.57	0.57	0.54	0.57	0.57	-0.88%	551,068
Oct 5, 2026	0.60	0.60	0.56	0.57	0.57	-5.00%	488,827
Oct 2, 2026	0.62	0.62	0.59	0.60	0.60	-2.44%	641,802
Oct 1, 2026	0.63	0.63	0.60	0.62	0.62	-	457,827
Sep 30, 2026	0.62	0.62	0.61	0.62	0.62	1.65%	695,679
Sep 29, 2026	0.59	0.62	0.58	0.61	0.61	0.83%	767,695
Sep 28, 2026	0.59	0.64	0.57	0.60	0.60	-	1,772,026
Sep 25, 2026	0.65	0.65	0.60	0.60	0.60	-5.51%	1,234,452
Sep 24, 2026	0.67	0.70	0.63	0.64	0.64	10.92%	2,310,497
Sep 23, 2026	0.75	0.76	0.57	0.57	0.57	-22.64%	1,738,240
Sep 22, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	624,050
Sep 21, 2026	0.75	0.77	0.75	0.75	0.75	-0.67%	511,607
Sep 18, 2026	0.76	0.78	0.75	0.75	0.75	-1.96%	894,764
Sep 17, 2026	0.77	0.78	0.77	0.77	0.77	-	402,570
Sep 16, 2026	0.77	0.78	0.75	0.77	0.77	-0.65%	437,320
Sep 15, 2026	0.78	0.78	0.76	0.77	0.77	-	284,747
Sep 14, 2026	0.78	0.79	0.77	0.77	0.77	-3.75%	181,482
Sep 11, 2026	0.80	0.80	0.74	0.80	0.80	0.63%	332,721
Sep 10, 2026	0.81	0.82	0.78	0.80	0.80	-1.85%	495,355
Sep 9, 2026	0.82	0.83	0.81	0.81	0.81	-1.22%	331,819
Sep 8, 2026	0.82	0.82	0.81	0.82	0.82	-	536,744
Sep 7, 2026	0.82	0.83	0.82	0.82	0.82	-	186,094
Sep 4, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	650,988
Sep 3, 2026	0.83	0.83	0.82	0.83	0.83	-	41,981
Sep 2, 2026	0.82	0.83	0.82	0.83	0.83	-	351,288
Sep 1, 2026	0.83	0.84	0.83	0.83	0.83	-	336,857
Aug 31, 2026	0.83	0.84	0.83	0.83	0.83	-	455,237
Aug 28, 2026	0.83	0.84	0.83	0.83	0.83	1.22%	461,422
Aug 27, 2026	0.83	0.86	0.82	0.82	0.82	-0.61%	413,202
Aug 26, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	832,987
Aug 25, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	450,309
Aug 24, 2026	0.83	0.83	0.82	0.83	0.83	1.22%	137,781
Aug 21, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	244,712
Aug 20, 2026	0.83	0.83	0.82	0.83	0.83	-	157,662
Aug 19, 2026	0.82	0.83	0.82	0.83	0.83	1.84%	477,622