OFX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.58	0.59	0.57	0.59	0.59	0.86%	1,666,027
May 28, 2026	0.56	0.58	0.56	0.58	0.58	2.65%	333,877
May 27, 2026	0.54	0.57	0.54	0.57	0.57	3.67%	272,221
May 26, 2026	0.56	0.56	0.54	0.55	0.55	-1.80%	238,842
May 25, 2026	0.58	0.58	0.56	0.56	0.56	-3.48%	231,457
May 22, 2026	0.56	0.58	0.56	0.58	0.58	2.68%	285,779
May 21, 2026	0.54	0.57	0.54	0.56	0.56	2.75%	255,596
May 20, 2026	0.52	0.57	0.52	0.55	0.55	2.83%	329,285
May 19, 2026	0.52	0.54	0.49	0.53	0.53	-4.50%	821,564
May 18, 2026	0.57	0.57	0.56	0.56	0.56	-3.48%	87,953
May 15, 2026	0.56	0.59	0.55	0.58	0.58	5.50%	806,172
May 14, 2026	0.55	0.56	0.53	0.55	0.55	-	107,262
May 13, 2026	0.57	0.57	0.54	0.55	0.55	-3.54%	149,039
May 12, 2026	0.57	0.57	0.55	0.57	0.57	-	445,996
May 11, 2026	0.56	0.57	0.56	0.57	0.57	-	194,627
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