OFILM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	11.91	12.45	11.83	12.33	12.33	3.44%	172,073,401
Oct 30, 2025	12.05	12.22	11.90	11.92	11.92	-	107,998,312
Oct 29, 2025	11.81	11.92	11.77	11.92	11.92	0.68%	69,611,781
Oct 28, 2025	11.91	11.92	11.80	11.84	11.84	-0.59%	59,923,234
Oct 27, 2025	12.00	12.06	11.86	11.91	11.91	0.17%	84,375,466
Oct 24, 2025	11.82	11.93	11.81	11.89	11.89	0.76%	70,060,431
Oct 23, 2025	11.77	11.81	11.55	11.80	11.80	0.25%	61,690,189
Oct 22, 2025	11.83	11.88	11.73	11.77	11.77	-1.09%	54,164,916
Oct 21, 2025	11.77	11.94	11.72	11.90	11.90	1.10%	72,914,264
Oct 20, 2025	11.73	11.88	11.68	11.77	11.77	1.29%	69,256,886
Oct 17, 2025	12.00	12.02	11.60	11.62	11.62	-3.17%	102,012,028
Oct 16, 2025	12.16	12.16	11.92	12.00	12.00	-1.64%	93,047,773
Oct 15, 2025	12.13	12.21	11.92	12.20	12.20	0.91%	99,953,822
Oct 14, 2025	12.60	12.65	12.02	12.09	12.09	-3.20%	144,859,928
Oct 13, 2025	11.92	12.54	11.92	12.49	12.49	-2.65%	138,890,866
Oct 10, 2025	13.35	13.36	12.81	12.83	12.83	-4.75%	204,484,141
Oct 9, 2025	13.25	13.78	13.20	13.47	13.47	2.90%	240,703,839
Sep 30, 2025	13.03	13.45	13.01	13.09	13.09	0.85%	156,149,780
Sep 29, 2025	12.80	13.01	12.58	12.98	12.98	1.33%	153,377,568
Sep 26, 2025	13.50	13.55	12.80	12.81	12.81	-5.53%	265,502,758
Sep 25, 2025	13.80	13.95	13.50	13.56	13.56	-2.66%	207,919,862
Sep 24, 2025	13.75	13.94	13.40	13.93	13.93	0.29%	268,830,198
Sep 23, 2025	14.33	14.40	13.66	13.89	13.89	-3.88%	367,455,181
Sep 22, 2025	14.00	14.57	13.78	14.45	14.45	0.63%	541,416,850
Sep 19, 2025	13.45	14.84	13.38	14.36	14.36	6.45%	816,512,432
Sep 18, 2025	13.80	13.92	13.34	13.49	13.49	-2.39%	257,711,461
Sep 17, 2025	13.56	13.94	13.51	13.82	13.82	1.47%	271,113,011
Sep 16, 2025	13.20	13.70	13.10	13.62	13.62	3.18%	269,416,775
Sep 15, 2025	13.36	13.36	13.11	13.20	13.20	-1.27%	143,332,262
Sep 12, 2025	13.45	13.77	13.36	13.37	13.37	-1.91%	239,277,785
Sep 11, 2025	12.86	13.80	12.65	13.63	13.63	5.99%	372,559,569
Sep 10, 2025	13.05	13.18	12.83	12.86	12.86	-2.65%	165,265,472
Sep 9, 2025	13.30	13.57	13.00	13.21	13.21	-0.60%	216,834,558
Sep 8, 2025	12.93	13.45	12.87	13.29	13.29	2.78%	218,959,532
Sep 5, 2025	12.51	12.98	12.39	12.93	12.93	3.36%	158,540,533
Sep 4, 2025	13.09	13.25	12.25	12.51	12.51	-3.25%	194,669,817
Sep 3, 2025	12.89	13.47	12.80	12.93	12.93	0.54%	203,754,765
Sep 2, 2025	13.33	13.33	12.72	12.86	12.86	-3.96%	198,460,328
Sep 1, 2025	13.25	13.58	13.20	13.39	13.39	1.06%	196,619,361
Aug 29, 2025	13.48	13.60	13.15	13.25	13.25	-1.85%	167,607,209
Aug 28, 2025	13.35	13.57	12.96	13.50	13.50	0.67%	303,978,550
Aug 27, 2025	13.71	14.02	13.40	13.41	13.41	-4.08%	353,484,430
Aug 26, 2025	13.28	14.52	13.10	13.98	13.98	4.88%	514,440,362
Aug 25, 2025	13.20	13.70	13.09	13.33	13.33	0.98%	362,065,177
Aug 22, 2025	12.59	13.44	12.58	13.20	13.20	3.94%	326,672,044
Aug 21, 2025	13.17	13.17	12.62	12.70	12.70	-3.79%	308,030,601
Aug 20, 2025	12.74	13.34	12.58	13.20	13.20	4.60%	391,344,909
Aug 19, 2025	12.19	12.87	12.15	12.62	12.62	2.52%	322,329,160
Aug 18, 2025	12.09	12.41	12.04	12.31	12.31	3.19%	246,744,359
Aug 15, 2025	11.83	12.00	11.83	11.93	11.93	0.17%	139,818,182