Ofuna Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	106.50	114.50	106.50	114.50	114.50	9.57%	1,564,610
Mar 26, 2026	97.00	104.50	97.00	104.50	104.50	9.54%	3,078,481
Mar 25, 2026	91.10	95.40	91.10	95.40	95.40	9.91%	966,802
Mar 24, 2026	96.00	97.40	84.90	86.80	86.80	-7.17%	2,614,458
Mar 23, 2026	98.30	102.50	93.10	93.50	93.50	-4.88%	3,188,824
Mar 20, 2026	88.70	98.30	88.70	98.30	98.30	9.96%	2,459,883
Mar 19, 2026	88.70	92.50	87.50	89.40	89.40	-0.89%	973,518
Mar 18, 2026	92.60	95.50	86.80	90.20	90.20	-0.11%	3,130,815
Mar 17, 2026	94.40	105.00	88.10	90.30	90.30	-5.64%	4,766,949
Mar 16, 2026	96.60	97.20	90.50	95.70	95.70	0.21%	628,405
Mar 13, 2026	92.00	100.00	92.00	95.50	95.50	-1.34%	472,847
Mar 12, 2026	98.00	102.00	95.70	96.80	96.80	3.53%	689,456
Mar 11, 2026	89.90	93.50	89.90	93.50	93.50	10.00%	522,788
Mar 10, 2026	84.50	92.00	81.10	85.00	85.00	0.95%	666,404
Mar 9, 2026	84.20	84.20	84.20	84.20	84.20	-9.95%	342,436
Mar 6, 2026	85.00	93.50	85.00	93.50	93.50	10.00%	888,002
Mar 5, 2026	84.00	87.00	77.40	85.00	85.00	4.94%	740,477
Mar 4, 2026	89.40	89.40	81.00	81.00	81.00	-10.00%	789,821
Mar 3, 2026	91.80	96.80	87.00	90.00	90.00	-5.26%	1,225,311
Mar 2, 2026	83.90	95.00	83.90	95.00	95.00	9.95%	2,880,277
Feb 26, 2026	80.00	86.50	71.70	86.40	86.40	9.78%	6,747,590
Feb 25, 2026	74.60	78.70	74.60	78.70	78.70	9.92%	1,540,898
Feb 24, 2026	69.50	71.60	69.50	71.60	71.60	9.98%	1,617,917
Feb 23, 2026	59.70	65.10	58.10	65.10	65.10	9.97%	3,228,240
Feb 11, 2026	59.80	63.00	58.90	59.20	59.20	-1.33%	2,583,386
Feb 10, 2026	57.40	60.90	54.40	60.00	60.00	0.33%	3,649,052
Feb 9, 2026	59.60	60.20	56.90	59.80	59.80	3.10%	1,748,824
Feb 6, 2026	56.70	59.90	55.30	58.00	58.00	-0.17%	1,885,644
Feb 5, 2026	56.50	59.50	56.00	58.10	58.10	1.40%	1,365,253
Feb 4, 2026	55.00	58.00	54.50	57.30	57.30	4.18%	2,556,362
Feb 3, 2026	51.10	55.00	51.10	55.00	55.00	10.00%	1,016,954
Feb 2, 2026	52.00	52.40	49.25	50.00	50.00	-3.85%	765,347
Jan 30, 2026	54.00	54.50	50.80	52.00	52.00	-2.80%	686,695
Jan 29, 2026	56.60	57.60	53.00	53.50	53.50	-4.80%	989,514
Jan 28, 2026	57.90	58.40	55.70	56.20	56.20	-2.77%	1,328,029
Jan 27, 2026	58.30	60.80	57.80	57.80	57.80	-0.34%	1,890,996
Jan 26, 2026	61.30	61.70	58.00	58.00	58.00	-4.45%	1,624,361
Jan 23, 2026	65.50	66.50	59.00	60.70	60.70	-1.14%	7,447,814
Jan 22, 2026	57.00	61.40	56.10	61.40	61.40	9.84%	3,097,481
Jan 21, 2026	57.90	59.50	55.50	55.90	55.90	-5.57%	1,411,802
Jan 20, 2026	59.40	64.50	58.90	59.20	59.20	-3.27%	3,665,952
Jan 19, 2026	59.20	62.80	57.50	61.20	61.20	4.26%	6,647,913
Jan 16, 2026	53.50	58.80	52.40	58.70	58.70	9.72%	4,798,552
Jan 15, 2026	52.50	54.50	52.20	53.50	53.50	-0.19%	1,014,397
Jan 14, 2026	50.80	54.90	49.65	53.60	53.60	6.99%	1,581,829
Jan 13, 2026	51.80	52.40	49.60	50.10	50.10	-3.84%	768,368
Jan 12, 2026	53.20	54.20	52.10	52.10	52.10	0.77%	977,248
Jan 9, 2026	50.40	53.80	50.10	51.70	51.70	1.97%	916,179
Jan 8, 2026	51.50	53.00	50.60	50.70	50.70	-0.39%	1,052,918
Jan 7, 2026	53.50	53.90	50.50	50.90	50.90	-4.50%	1,240,112