OFILM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	8.50	9.18	8.50	8.79	-	-0.45%	69,805,554
Apr 1, 2026	8.77	8.88	8.69	8.83	8.83	2.20%	56,074,260
Mar 31, 2026	8.61	8.77	8.59	8.64	8.64	-	41,517,340
Mar 30, 2026	8.50	8.65	8.36	8.64	8.64	0.12%	51,527,700
Mar 27, 2026	8.50	8.67	8.48	8.63	8.63	0.47%	39,276,855
Mar 26, 2026	8.90	8.91	8.56	8.59	8.59	-3.37%	56,990,110
Mar 25, 2026	8.72	8.97	8.71	8.89	8.89	2.18%	56,314,010
Mar 24, 2026	8.63	8.71	8.42	8.70	8.70	2.84%	60,815,040
Mar 23, 2026	8.88	8.90	8.40	8.46	8.46	-6.31%	96,547,840
Mar 20, 2026	9.30	9.48	9.01	9.03	9.03	-2.17%	85,666,630
Mar 19, 2026	9.27	9.34	9.20	9.23	9.23	-2.33%	53,697,870
Mar 18, 2026	9.49	9.55	9.34	9.45	9.45	-0.84%	54,631,150
Mar 17, 2026	9.57	9.74	9.49	9.53	9.53	-0.42%	61,669,870
Mar 16, 2026	9.65	9.67	9.46	9.57	9.57	-1.14%	54,253,660
Mar 13, 2026	9.70	9.88	9.63	9.68	9.68	-1.12%	81,087,160
Mar 12, 2026	9.50	9.96	9.46	9.79	9.79	2.62%	136,910,300
Mar 11, 2026	9.59	9.65	9.50	9.54	9.54	-0.52%	59,741,305
Mar 10, 2026	9.58	9.70	9.48	9.59	9.59	1.16%	73,326,450
Mar 9, 2026	9.35	9.56	9.31	9.48	9.48	-0.63%	82,119,200
Mar 6, 2026	9.59	9.60	9.39	9.54	9.54	-2.45%	140,282,100
Mar 5, 2026	9.04	9.78	9.03	9.78	9.78	10.01%	155,574,300
Mar 4, 2026	8.88	9.05	8.83	8.89	8.89	-1.11%	57,882,180
Mar 3, 2026	9.43	9.51	8.98	8.99	8.99	-4.67%	110,906,300
Mar 2, 2026	9.69	9.72	9.33	9.43	9.43	-4.07%	107,179,561
Feb 27, 2026	9.72	9.85	9.69	9.83	9.83	0.51%	50,910,060
Feb 26, 2026	9.90	9.92	9.75	9.78	9.78	-1.21%	60,797,460
Feb 25, 2026	9.84	9.94	9.80	9.90	9.90	0.51%	48,760,210
Feb 24, 2026	9.87	9.93	9.83	9.85	9.85	0.51%	41,003,970
Feb 13, 2026	9.84	9.96	9.80	9.80	9.80	-0.31%	42,646,110
Feb 12, 2026	9.91	9.94	9.83	9.83	9.83	-0.81%	37,850,920
Feb 11, 2026	9.95	10.04	9.90	9.91	9.91	-0.70%	39,373,400
Feb 10, 2026	9.88	10.04	9.84	9.98	9.98	1.01%	57,458,320
Feb 9, 2026	9.80	9.92	9.79	9.88	9.88	1.54%	49,900,250
Feb 6, 2026	9.71	9.82	9.65	9.73	9.73	-0.61%	45,789,514
Feb 5, 2026	9.85	9.87	9.76	9.79	9.79	-1.21%	42,713,633
Feb 4, 2026	9.76	9.92	9.69	9.91	9.91	1.12%	60,992,515
Feb 3, 2026	9.70	9.80	9.65	9.80	9.80	1.87%	55,363,070
Feb 2, 2026	9.78	9.91	9.61	9.62	9.62	-1.43%	64,746,870
Jan 30, 2026	9.97	10.04	9.72	9.76	9.76	-2.11%	73,498,230
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