OFILM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	11.79	12.04	11.55	11.91	11.91	0.93%	198,355,025
Aug 13, 2025	11.74	11.87	11.68	11.80	11.80	0.51%	105,101,561
Aug 12, 2025	11.73	11.80	11.67	11.74	11.74	-0.34%	76,765,578
Aug 11, 2025	11.51	11.87	11.48	11.78	11.78	2.52%	145,234,129
Aug 8, 2025	11.68	11.68	11.48	11.49	11.49	-1.63%	76,721,288
Aug 7, 2025	11.63	11.84	11.56	11.68	11.68	0.43%	122,509,790
Aug 6, 2025	11.52	11.65	11.44	11.63	11.63	0.69%	88,880,630
Aug 5, 2025	11.68	11.88	11.53	11.55	11.55	-0.26%	127,055,917
Aug 4, 2025	11.20	11.59	11.12	11.58	11.58	2.75%	115,886,964
Aug 1, 2025	11.24	11.39	11.17	11.27	11.27	-	56,030,336
Jul 31, 2025	11.37	11.48	11.23	11.27	11.27	-1.23%	77,570,927
Jul 30, 2025	11.49	11.50	11.33	11.41	11.41	-0.95%	55,448,475
Jul 29, 2025	11.48	11.52	11.34	11.52	11.52	-0.17%	63,479,609
Jul 28, 2025	11.48	11.59	11.46	11.54	11.54	0.52%	69,309,744
Jul 25, 2025	11.47	11.52	11.41	11.48	11.48	0.09%	59,631,852
Jul 24, 2025	11.31	11.47	11.31	11.47	11.47	1.50%	72,612,300
Jul 23, 2025	11.39	11.42	11.28	11.30	11.30	-0.88%	63,562,172
Jul 22, 2025	11.47	11.47	11.33	11.40	11.40	-0.70%	59,390,549
Jul 21, 2025	11.43	11.49	11.38	11.48	11.48	0.35%	62,601,380
Jul 18, 2025	11.49	11.50	11.37	11.44	11.44	-0.44%	57,597,770
Jul 17, 2025	11.22	11.52	11.21	11.49	11.49	1.95%	99,996,562
Jul 16, 2025	11.10	11.32	11.07	11.27	11.27	1.35%	71,420,887
Jul 15, 2025	11.23	11.23	11.04	11.12	11.12	-2.20%	114,417,916
Jul 14, 2025	11.41	11.43	11.34	11.37	11.37	-0.52%	42,173,809
Jul 11, 2025	11.38	11.47	11.28	11.43	11.43	0.53%	68,433,642
Jul 10, 2025	11.37	11.42	11.31	11.37	11.37	-0.09%	55,193,845
Jul 9, 2025	11.45	11.54	11.36	11.38	11.38	-0.96%	71,518,230
Jul 8, 2025	11.33	11.52	11.30	11.49	11.49	1.41%	72,408,874
Jul 7, 2025	11.40	11.40	11.26	11.33	11.33	-0.70%	48,025,080
Jul 4, 2025	11.50	11.50	11.37	11.41	11.41	-1.30%	65,877,334
Jul 3, 2025	11.43	11.70	11.42	11.56	11.56	0.96%	87,085,793
Jul 2, 2025	11.70	11.70	11.40	11.45	11.45	-2.64%	120,951,349
Jul 1, 2025	11.80	11.82	11.70	11.76	11.76	-0.76%	62,564,650
Jun 30, 2025	11.84	11.89	11.77	11.85	11.85	0.17%	68,088,580