OFCO Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.85	13.90	13.55	13.55	13.55	-2.87%	336,362
Mar 26, 2026	14.00	14.35	13.95	13.95	13.95	0.36%	219,736
Mar 25, 2026	14.20	14.30	13.85	13.90	13.90	0.36%	409,006
Mar 24, 2026	14.40	14.45	13.85	13.85	13.85	-1.77%	484,797
Mar 23, 2026	15.20	16.30	14.10	14.10	14.10	-6.93%	1,071,753
Mar 20, 2026	13.90	15.15	13.90	15.15	15.15	9.78%	593,033
Mar 19, 2026	14.05	14.05	13.75	13.80	13.80	-1.78%	247,807
Mar 18, 2026	14.05	14.25	14.00	14.05	14.05	-	214,517
Mar 17, 2026	14.00	14.30	14.00	14.05	14.05	0.36%	219,403
Mar 16, 2026	14.30	14.40	13.95	14.00	14.00	-2.10%	323,702
Mar 13, 2026	14.05	14.75	14.05	14.30	14.30	1.78%	387,684
Mar 12, 2026	14.15	14.50	13.85	14.05	14.05	-5.07%	997,648
Mar 11, 2026	15.60	15.65	14.60	14.80	14.80	-2.95%	693,281
Mar 10, 2026	14.25	15.70	14.25	15.25	15.25	3.39%	865,998
Mar 9, 2026	15.00	15.10	14.25	14.75	14.75	-5.45%	653,951
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