Ofuna Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	57.00	57.90	56.10	57.20	-	2.33%	31,000
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
Jan 6, 2026	53.50	55.20	53.20	53.30	53.30	-0.37%	679,761
Jan 5, 2026	57.70	58.30	53.50	53.50	53.50	-7.28%	1,381,809
Jan 2, 2026	58.50	59.30	57.70	57.70	57.70	-1.37%	1,176,466
Dec 31, 2025	60.80	62.20	58.00	58.50	58.50	-3.15%	2,635,517
Dec 30, 2025	61.50	62.10	58.80	60.40	60.40	-2.11%	3,212,325
Dec 29, 2025	59.60	63.00	59.00	61.70	61.70	7.68%	7,577,208
Dec 26, 2025	55.00	58.50	54.50	57.30	57.30	4.56%	3,949,663
Dec 24, 2025	55.10	55.80	53.30	54.80	54.80	-0.72%	1,675,692
Dec 23, 2025	56.00	57.60	54.80	55.20	55.20	-1.95%	1,624,146
Dec 22, 2025	57.80	58.60	56.20	56.30	56.30	-1.92%	3,146,747
Dec 19, 2025	53.50	58.30	53.50	57.40	57.40	8.30%	4,372,605
Dec 18, 2025	55.90	55.90	52.90	53.00	53.00	-4.68%	1,312,619
Dec 17, 2025	54.60	59.50	54.60	55.60	55.60	1.28%	3,468,170
Dec 16, 2025	57.40	57.80	54.50	54.90	54.90	-4.19%	3,603,650
Dec 15, 2025	54.20	57.60	52.30	57.30	57.30	1.60%	4,977,721
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