OFCO Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	16.35	16.35	15.30	15.60	15.60	-6.59%	1,364,039
Mar 5, 2026	17.60	17.60	16.00	16.70	16.70	4.37%	4,871,092
Mar 4, 2026	15.60	16.00	15.50	16.00	16.00	9.97%	1,163,283
Mar 3, 2026	13.30	14.55	13.25	14.55	14.55	9.81%	1,236,674
Mar 2, 2026	12.95	13.80	12.80	13.25	13.25	-0.38%	925,314
Feb 26, 2026	12.25	13.30	12.25	13.30	13.30	9.92%	596,303
Feb 25, 2026	12.15	12.20	12.00	12.10	12.10	-0.41%	216,269
Feb 24, 2026	12.20	12.25	12.05	12.15	12.15	-0.41%	160,799
Feb 23, 2026	12.40	12.40	12.10	12.20	12.20	-0.81%	145,465
Feb 11, 2026	11.95	12.50	11.85	12.30	12.30	4.24%	340,331
Feb 10, 2026	11.55	12.00	11.50	11.80	11.80	1.29%	121,664
Feb 9, 2026	11.75	11.80	11.50	11.65	11.65	-0.85%	114,664
Feb 6, 2026	11.75	11.85	11.70	11.75	11.75	-1.26%	69,881
Feb 5, 2026	11.85	11.95	11.80	11.90	11.90	-0.42%	85,693
Feb 4, 2026	11.85	12.10	11.85	11.95	11.95	0.42%	139,436
Feb 3, 2026	12.05	12.75	11.85	11.90	11.90	-1.24%	192,619
Feb 2, 2026	12.60	12.60	12.00	12.05	12.05	-4.74%	335,413
Jan 30, 2026	13.00	13.00	12.60	12.65	12.65	-0.78%	198,909
Jan 29, 2026	13.05	13.35	12.75	12.75	12.75	-1.54%	346,738
Jan 28, 2026	12.75	13.05	12.65	12.95	12.95	0.78%	206,191
Jan 27, 2026	12.65	13.10	12.65	12.85	12.85	1.58%	333,107
Jan 26, 2026	12.95	12.95	12.35	12.65	12.65	-2.32%	344,077
Jan 23, 2026	13.30	13.30	12.85	12.95	12.95	-2.63%	429,547
Jan 22, 2026	13.15	13.35	13.00	13.30	13.30	1.14%	365,781
Jan 21, 2026	13.70	13.70	13.15	13.15	13.15	-5.40%	712,809
Jan 20, 2026	13.15	13.90	13.10	13.90	13.90	4.91%	831,569
Jan 19, 2026	13.20	13.60	12.95	13.25	13.25	-2.21%	1,239,616
Jan 16, 2026	13.30	14.20	13.00	13.55	13.55	0.37%	2,027,830
Jan 15, 2026	13.50	13.50	12.70	13.50	13.50	9.76%	4,314,430
Jan 14, 2026	12.20	12.30	11.80	12.30	12.30	9.82%	855,363
Jan 13, 2026	10.20	11.20	10.20	11.20	11.20	9.80%	1,377,712
Jan 12, 2026	10.30	10.40	10.10	10.20	10.20	-1.92%	215,846
Jan 9, 2026	10.35	10.40	10.30	10.40	10.40	-0.95%	91,383
Jan 8, 2026	10.75	10.80	10.40	10.50	10.50	-2.33%	351,692
Jan 7, 2026	9.82	10.75	9.81	10.75	10.75	9.58%	576,663
Jan 6, 2026	9.81	9.84	9.80	9.81	9.81	-0.30%	181,017
Jan 5, 2026	10.00	10.00	9.78	9.84	9.84	-1.60%	963,408
Jan 2, 2026	10.10	10.10	9.96	10.00	10.00	-0.50%	140,230
Dec 31, 2025	10.10	10.10	10.00	10.05	10.05	-	113,338
Dec 30, 2025	10.10	10.25	10.05	10.05	10.05	-	80,738
Dec 29, 2025	10.00	10.15	10.00	10.05	10.05	-	109,903
Dec 26, 2025	10.10	10.10	10.00	10.05	10.05	-0.50%	104,394
Dec 24, 2025	10.10	10.10	10.05	10.10	10.10	-	77,052
Dec 23, 2025	10.30	10.30	10.00	10.10	10.10	-0.98%	289,199
Dec 22, 2025	10.20	10.25	10.20	10.20	10.20	-	63,154
Dec 19, 2025	10.35	10.35	10.10	10.20	10.20	-1.45%	257,802
Dec 18, 2025	10.50	10.50	10.35	10.35	10.35	-1.43%	54,220
Dec 17, 2025	10.45	10.50	10.40	10.50	10.50	1.45%	45,504
Dec 16, 2025	10.40	10.55	10.35	10.35	10.35	-0.96%	168,547
Dec 15, 2025	10.45	10.50	10.20	10.45	10.45	-0.48%	163,845