OFILM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	12.07	12.07	11.83	11.86	11.86	-2.06%	92,161,990
Nov 17, 2025	12.15	12.30	12.04	12.11	12.11	-0.98%	82,649,270
Nov 14, 2025	12.11	12.47	12.09	12.23	12.23	0.49%	94,587,710
Nov 13, 2025	12.04	12.32	11.98	12.17	12.17	1.00%	70,125,920
Nov 12, 2025	12.09	12.14	11.90	12.05	12.05	-0.74%	71,941,740
Nov 11, 2025	12.38	12.47	12.11	12.14	12.14	-2.41%	87,867,020
Nov 10, 2025	12.24	12.48	12.18	12.44	12.44	1.30%	88,306,000
Nov 7, 2025	12.40	12.63	12.27	12.28	12.28	-1.92%	86,135,280
Nov 6, 2025	12.58	12.64	12.48	12.52	12.52	-1.26%	107,131,900
Nov 5, 2025	12.28	12.95	12.23	12.68	12.68	1.93%	185,470,000
Nov 4, 2025	12.33	12.54	12.22	12.44	12.44	0.32%	121,868,700
Nov 3, 2025	12.34	12.40	12.16	12.40	12.40	0.57%	102,948,900
Oct 31, 2025	11.91	12.45	11.83	12.33	12.33	3.44%	169,789,700
Oct 30, 2025	12.05	12.22	11.90	11.92	11.92	-	107,998,300
Oct 29, 2025	11.81	11.92	11.77	11.92	11.92	0.68%	69,611,780
Oct 28, 2025	11.91	11.92	11.80	11.84	11.84	-0.59%	59,923,230
Oct 27, 2025	12.00	12.06	11.86	11.91	11.91	0.17%	84,375,460