OFX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.82	0.82	0.81	0.82	-	-0.61%	802,890
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
Jul 8, 2026	0.54	0.54	0.53	0.54	0.54	-0.93%	216,555
Jul 7, 2026	0.54	0.54	0.53	0.54	0.54	0.93%	319,772
Jul 6, 2026	0.54	0.55	0.54	0.54	0.54	-0.93%	243,058
Jul 3, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	566,560
Jul 2, 2026	0.56	0.57	0.54	0.55	0.55	-0.90%	311,586
Jul 1, 2026	0.56	0.57	0.56	0.56	0.56	-	58,619
Jun 30, 2026	0.57	0.57	0.52	0.56	0.56	-1.77%	1,133,215
Jun 29, 2026	0.60	0.60	0.56	0.57	0.57	-4.24%	317,520
Jun 26, 2026	0.59	0.60	0.57	0.59	0.59	-	630,981
Jun 25, 2026	0.60	0.63	0.58	0.59	0.59	-0.84%	737,362
Jun 24, 2026	0.59	0.60	0.57	0.60	0.60	3.48%	561,480
Jun 23, 2026	0.58	0.58	0.55	0.58	0.58	-	176,765
Jun 22, 2026	0.58	0.59	0.57	0.58	0.58	-0.86%	211,700
Jun 19, 2026	0.56	0.58	0.55	0.58	0.58	3.57%	231,454
Jun 18, 2026	0.54	0.56	0.54	0.56	0.56	3.70%	108,317
Jun 17, 2026	0.55	0.56	0.54	0.54	0.54	-0.92%	426,050
Jun 16, 2026	0.56	0.56	0.55	0.55	0.55	-1.80%	213,786
Jun 15, 2026	0.57	0.57	0.55	0.56	0.56	-1.77%	262,013
Jun 12, 2026	0.52	0.57	0.52	0.57	0.57	4.63%	273,576
Jun 11, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	442,568
Jun 10, 2026	0.57	0.58	0.56	0.56	0.56	-0.88%	172,748
Jun 9, 2026	0.58	0.58	0.55	0.57	0.57	-2.59%	965,737
Jun 5, 2026	0.58	0.58	0.55	0.58	0.58	1.75%	240,138
Jun 4, 2026	0.57	0.58	0.57	0.57	0.57	-	152,159
Jun 3, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	123,488
Jun 2, 2026	0.57	0.59	0.57	0.58	0.58	-	186,170
Jun 1, 2026	0.59	0.61	0.58	0.58	0.58	-0.85%	404,330
May 29, 2026	0.58	0.59	0.57	0.59	0.59	0.86%	1,666,027