Ofuna Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	63.10	66.80	56.00	56.40	56.40	-7.24%	8,165,344
Dec 11, 2025	61.00	63.00	59.30	60.80	60.80	0.50%	1,755,451
Dec 10, 2025	56.10	61.80	56.10	60.50	60.50	7.65%	1,724,422
Dec 9, 2025	55.50	56.20	54.70	56.20	56.20	0.36%	765,849
Dec 8, 2025	55.30	57.00	54.40	56.00	56.00	3.32%	749,764
Dec 5, 2025	54.20	54.20	53.00	54.20	54.20	-	536,388
Dec 4, 2025	54.40	55.00	53.50	54.20	54.20	-0.73%	582,100
Dec 3, 2025	53.40	54.70	53.00	54.60	54.60	2.44%	863,449
Dec 2, 2025	54.30	54.30	53.20	53.30	53.30	-1.11%	582,038
Dec 1, 2025	54.50	55.20	53.80	53.90	53.90	-1.10%	503,016
Nov 28, 2025	54.40	54.50	52.80	54.50	54.50	-0.55%	1,193,165
Nov 27, 2025	61.00	61.00	52.40	54.80	54.80	-4.70%	10,033,200
Nov 26, 2025	55.70	57.50	53.00	57.50	57.50	9.94%	12,686,210
Nov 25, 2025	52.30	52.30	52.30	52.30	52.30	9.87%	1,018,032
Nov 24, 2025	43.30	47.60	43.00	47.60	47.60	9.93%	4,097,098
Nov 21, 2025	42.80	47.35	42.80	43.30	43.30	-1.25%	13,387,080
Nov 20, 2025	40.60	43.85	40.00	43.85	43.85	9.90%	9,757,165
Nov 19, 2025	39.30	42.50	38.80	39.90	39.90	2.44%	7,923,160
Nov 18, 2025	37.80	39.85	37.45	38.95	38.95	7.45%	5,094,040
Nov 17, 2025	39.20	39.20	36.25	36.25	36.25	-6.09%	1,116,085
Nov 14, 2025	38.30	39.55	37.75	38.60	38.60	-0.77%	870,394
Nov 13, 2025	39.20	39.60	38.60	38.90	38.90	0.91%	1,256,789
Nov 12, 2025	38.45	40.20	38.35	38.55	38.55	1.72%	2,525,798
Nov 11, 2025	37.05	39.60	37.05	37.90	37.90	1.47%	2,179,347
Nov 10, 2025	36.90	38.65	36.05	37.35	37.35	0.13%	1,368,462
Nov 7, 2025	39.80	39.80	37.25	37.30	37.30	-8.13%	2,891,913
Nov 6, 2025	40.85	43.65	40.10	40.60	40.60	2.27%	13,068,430
Nov 5, 2025	37.10	39.70	36.60	39.70	39.70	9.97%	5,118,042
Nov 4, 2025	37.20	37.90	35.50	36.10	36.10	-2.96%	1,378,363
Nov 3, 2025	38.85	40.50	37.20	37.20	37.20	-3.75%	1,662,535
Oct 31, 2025	40.10	41.15	38.10	38.65	38.65	-2.89%	2,972,717
Oct 30, 2025	40.75	41.45	38.10	39.80	39.80	0.51%	2,780,968
Oct 29, 2025	37.90	41.70	36.50	39.60	39.60	4.35%	4,450,167
Oct 28, 2025	36.40	38.00	34.20	37.95	37.95	6.45%	2,586,212
Oct 27, 2025	32.95	35.65	31.90	35.65	35.65	9.86%	1,043,609
Oct 23, 2025	32.10	33.75	32.10	32.45	32.45	1.25%	344,592
Oct 22, 2025	33.15	33.15	31.75	32.05	32.05	-0.93%	290,134
Oct 21, 2025	32.90	33.25	32.30	32.35	32.35	0.15%	240,721
Oct 20, 2025	33.60	33.80	32.20	32.30	32.30	0.31%	357,275
Oct 17, 2025	32.85	33.60	32.05	32.20	32.20	-3.16%	394,511
Oct 16, 2025	33.50	33.95	33.10	33.25	33.25	0.45%	275,374
Oct 15, 2025	34.00	34.00	33.00	33.10	33.10	-0.60%	224,946
Oct 14, 2025	35.15	35.65	32.60	33.30	33.30	-4.31%	771,210
Oct 13, 2025	33.85	35.50	33.85	34.80	34.80	-2.38%	332,198
Oct 9, 2025	36.70	36.95	35.00	35.65	35.65	-2.86%	876,219
Oct 8, 2025	37.40	38.20	36.55	36.70	36.70	-2.52%	800,827
Oct 7, 2025	36.55	38.90	35.60	37.65	37.65	2.87%	1,720,149
Oct 3, 2025	37.10	38.20	36.20	36.60	36.60	1.53%	1,907,315
Oct 2, 2025	37.00	37.50	33.70	36.05	36.05	-2.30%	3,356,320
Oct 1, 2025	37.55	38.85	36.85	36.90	36.90	-0.67%	2,037,313