OFILM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	10.00	10.13	9.74	9.97	9.97	-1.09%	100,962,200
Jan 28, 2026	10.37	10.45	10.07	10.08	10.08	-3.08%	119,719,300
Jan 27, 2026	10.44	10.48	10.22	10.40	10.40	-0.86%	84,927,924
Jan 26, 2026	10.84	10.87	10.43	10.49	10.49	-3.32%	119,962,749
Jan 23, 2026	10.59	10.88	10.55	10.85	10.85	2.36%	108,290,800
Jan 22, 2026	10.63	10.81	10.56	10.60	10.60	0.09%	59,259,060
Jan 21, 2026	10.55	10.70	10.50	10.59	10.59	-0.19%	65,686,660
Jan 20, 2026	10.83	10.85	10.52	10.61	10.61	-2.21%	99,936,470
Jan 19, 2026	10.92	10.98	10.82	10.85	10.85	-1.36%	70,465,580
Jan 16, 2026	11.10	11.15	10.87	11.00	11.00	-0.63%	81,103,942
Jan 15, 2026	11.15	11.22	10.98	11.07	11.07	-0.18%	78,890,675
Jan 14, 2026	10.98	11.33	10.98	11.09	11.09	0.64%	135,495,300
Jan 13, 2026	11.44	11.45	10.96	11.02	11.02	-3.67%	136,187,600
Jan 12, 2026	11.05	11.46	11.04	11.44	11.44	3.72%	155,165,600
Jan 9, 2026	10.94	11.05	10.91	11.03	11.03	0.64%	84,737,118
Jan 8, 2026	10.85	11.01	10.81	10.96	10.96	0.74%	67,167,181
Jan 7, 2026	11.08	11.11	10.85	10.88	10.88	-1.72%	83,175,134
Jan 6, 2026	10.84	11.12	10.80	11.07	11.07	2.50%	110,680,638
Jan 5, 2026	10.63	10.80	10.63	10.80	10.80	1.69%	68,522,920
Dec 31, 2025	10.66	10.78	10.50	10.62	10.62	0.09%	60,285,370
Dec 30, 2025	10.60	10.70	10.54	10.61	10.61	-	40,509,570
Dec 29, 2025	10.65	10.71	10.57	10.61	10.61	-0.38%	44,301,680
Dec 26, 2025	10.70	10.79	10.61	10.65	10.65	-0.37%	52,491,100
Dec 25, 2025	10.61	10.72	10.58	10.69	10.69	0.75%	43,916,146
Dec 24, 2025	10.45	10.64	10.39	10.61	10.61	1.53%	45,831,745
Dec 23, 2025	10.63	10.66	10.43	10.45	10.45	-2.06%	50,648,082
Dec 22, 2025	10.59	10.73	10.56	10.67	10.67	0.76%	49,962,610
Dec 19, 2025	10.38	10.63	10.38	10.59	10.59	1.73%	59,839,460
Dec 18, 2025	10.40	10.56	10.37	10.41	10.41	-0.57%	45,767,810
Dec 17, 2025	10.45	10.55	10.27	10.47	10.47	-0.76%	71,534,590
Dec 16, 2025	10.40	10.73	10.22	10.55	10.55	1.64%	103,277,471
Dec 15, 2025	10.43	10.58	10.36	10.38	10.38	-1.42%	56,951,843
Dec 12, 2025	10.61	10.66	10.52	10.53	10.53	-0.94%	59,316,337
Dec 11, 2025	10.95	10.99	10.62	10.63	10.63	-2.74%	74,136,335
Dec 10, 2025	11.02	11.02	10.80	10.93	10.93	-0.82%	63,174,990
Dec 9, 2025	11.10	11.20	11.00	11.02	11.02	-1.34%	51,256,490
Dec 8, 2025	11.21	11.28	11.16	11.17	11.17	-0.09%	55,379,540
Dec 5, 2025	11.14	11.19	10.97	11.18	11.18	0.36%	45,518,568
Dec 4, 2025	11.09	11.17	10.90	11.14	11.14	0.18%	60,867,253
Dec 3, 2025	11.34	11.37	11.09	11.12	11.12	-2.46%	69,382,960
Dec 2, 2025	11.58	11.58	11.35	11.40	11.40	-1.47%	55,542,740
Dec 1, 2025	11.27	11.57	11.22	11.57	11.57	2.57%	92,375,690
Nov 28, 2025	11.25	11.29	11.20	11.28	11.28	0.18%	44,836,190
Nov 27, 2025	11.30	11.47	11.25	11.26	11.26	-1.57%	66,939,720
Nov 26, 2025	11.37	11.64	11.28	11.44	11.44	0.53%	93,505,440
Nov 25, 2025	11.43	11.62	11.37	11.38	11.38	-0.35%	67,890,370
Nov 24, 2025	11.30	11.43	11.16	11.42	11.42	1.78%	62,478,820
Nov 21, 2025	11.55	11.65	11.20	11.22	11.22	-3.77%	90,586,370
Nov 20, 2025	11.75	11.81	11.58	11.66	11.66	0.09%	57,367,520
Nov 19, 2025	11.87	11.99	11.60	11.65	11.65	-1.77%	73,020,390