OFCO Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	10.45	10.50	10.40	10.50	10.50	0.96%	43,032
Dec 11, 2025	10.55	10.60	10.40	10.40	10.40	-0.95%	109,564
Dec 10, 2025	10.55	10.70	10.50	10.50	10.50	-0.47%	103,629
Dec 9, 2025	10.60	10.70	10.55	10.55	10.55	-1.40%	46,166
Dec 8, 2025	10.70	10.70	10.50	10.70	10.70	0.94%	76,275
Dec 5, 2025	10.70	10.75	10.55	10.60	10.60	-	56,065
Dec 4, 2025	10.70	10.70	10.60	10.60	10.60	-1.40%	35,170
Dec 3, 2025	10.70	10.80	10.65	10.75	10.75	0.47%	21,442
Dec 2, 2025	10.60	10.80	10.50	10.70	10.70	-	41,808
Dec 1, 2025	10.55	10.70	10.55	10.70	10.70	1.42%	6,485
Nov 28, 2025	10.45	11.00	10.40	10.55	10.55	2.43%	85,352
Nov 27, 2025	10.20	10.40	10.20	10.30	10.30	1.48%	293,490
Nov 26, 2025	10.30	10.45	10.05	10.15	10.15	-	135,405
Nov 25, 2025	10.20	10.35	10.05	10.15	10.15	0.50%	109,638
Nov 24, 2025	10.10	10.15	10.10	10.10	10.10	0.50%	32,026
Nov 21, 2025	10.15	10.20	10.05	10.05	10.05	-0.99%	71,948
Nov 20, 2025	10.25	10.30	10.15	10.15	10.15	-	57,600
Nov 19, 2025	10.20	10.20	10.00	10.15	10.15	-1.46%	106,163
Nov 18, 2025	10.10	10.65	10.10	10.30	10.30	3.00%	162,080
Nov 17, 2025	10.65	10.65	10.00	10.00	10.00	-6.10%	284,556
Nov 14, 2025	10.60	10.80	10.60	10.65	10.65	-1.39%	65,453
Nov 13, 2025	10.70	10.80	10.65	10.80	10.80	0.93%	120,503
Nov 12, 2025	10.60	10.90	10.60	10.70	10.70	0.94%	91,159