OFX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	186,077
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
Aug 18, 2026	0.82	0.83	0.82	0.82	0.82	-	969,408
Aug 17, 2026	0.82	0.83	0.82	0.82	0.82	-0.61%	216,584
Aug 14, 2026	0.83	0.83	0.82	0.82	0.82	-	482,239
Aug 13, 2026	0.82	0.83	0.82	0.82	0.82	-	411,091
Aug 12, 2026	0.82	0.83	0.82	0.82	0.82	0.61%	405,374
Aug 11, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	671,313
Aug 10, 2026	0.82	0.82	0.81	0.81	0.81	-0.61%	1,526,939
Aug 7, 2026	0.82	0.82	0.81	0.82	0.82	-0.61%	1,169,929
Aug 6, 2026	0.83	0.83	0.81	0.82	0.82	-	779,767
Aug 5, 2026	0.80	0.83	0.80	0.82	0.82	2.50%	2,656,139
Aug 4, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	1,471,817
Aug 3, 2026	0.80	0.80	0.79	0.80	0.80	-	801,299
Jul 31, 2026	0.80	0.80	0.79	0.80	0.80	-	737,724
Jul 30, 2026	0.80	0.80	0.79	0.80	0.80	-	671,850
Jul 29, 2026	0.81	0.82	0.79	0.80	0.80	-	2,050,750
Jul 28, 2026	0.81	0.81	0.79	0.80	0.80	0.63%	210,582
Jul 27, 2026	0.78	0.80	0.78	0.79	0.79	2.60%	857,587
Jul 24, 2026	0.81	0.81	0.77	0.77	0.77	-4.35%	1,584,154
Jul 23, 2026	0.85	0.85	0.80	0.81	0.81	69.47%	6,559,364
Jul 22, 2026	0.52	0.53	0.48	0.48	0.48	-7.77%	378,685
Jul 21, 2026	0.52	0.53	0.52	0.52	0.52	-1.90%	218,600
Jul 20, 2026	0.55	0.55	0.53	0.53	0.53	-2.78%	369,866
Jul 17, 2026	0.56	0.56	0.54	0.54	0.54	-5.26%	149,865
Jul 16, 2026	0.55	0.57	0.53	0.57	0.57	3.64%	613,165
Jul 15, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	171,719
Jul 14, 2026	0.53	0.54	0.52	0.54	0.54	2.86%	205,309
Jul 13, 2026	0.53	0.53	0.52	0.53	0.53	1.94%	98,710
Jul 10, 2026	0.53	0.53	0.52	0.52	0.52	-2.83%	241,941
Jul 9, 2026	0.53	0.54	0.53	0.53	0.53	-0.93%	507,853