OFCO Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	19.25	19.25	17.60	18.00	18.00	-6.49%	997,554
Jul 28, 2026	20.20	20.25	19.20	19.25	19.25	-4.94%	589,420
Jul 27, 2026	19.80	20.25	19.60	20.25	20.25	2.27%	315,251
Jul 24, 2026	19.95	20.10	19.80	19.80	19.80	-0.75%	174,578
Jul 23, 2026	20.05	20.10	19.75	19.95	19.95	-	145,544
Jul 22, 2026	20.30	21.00	19.95	19.95	19.95	-0.50%	389,156
Jul 21, 2026	19.80	20.20	19.80	20.05	20.05	2.56%	339,929
Jul 20, 2026	19.15	19.75	19.10	19.55	19.55	1.30%	555,524
Jul 17, 2026	20.85	21.00	19.25	19.30	19.30	-8.96%	1,005,102
Jul 16, 2026	20.95	21.80	20.95	21.20	21.20	-1.40%	249,165
Jul 15, 2026	21.35	21.55	20.80	21.50	21.50	-	528,380
Jul 14, 2026	22.90	22.90	20.90	21.50	21.50	-6.52%	1,084,045
Jul 13, 2026	22.60	23.55	22.00	23.00	23.00	-	1,388,231
Jul 9, 2026	23.55	23.55	23.00	23.00	23.00	-2.34%	435,801
Jul 8, 2026	24.40	24.40	23.25	23.55	23.55	-2.28%	637,980
Jul 7, 2026	24.50	24.65	23.90	24.10	24.10	-0.41%	653,709
Jul 6, 2026	24.25	25.15	23.85	24.20	24.20	-0.21%	895,670
Jul 3, 2026	24.75	24.75	23.65	24.25	24.25	0.21%	798,504
Jul 2, 2026	24.35	25.15	24.10	24.20	24.20	-2.22%	919,757
Jul 1, 2026	25.10	25.25	24.40	24.75	24.75	1.23%	1,876,047
Jun 30, 2026	27.55	27.55	24.05	24.45	24.45	-8.43%	5,434,045
Jun 29, 2026	27.15	27.95	25.95	26.70	26.70	3.89%	2,992,779
Jun 26, 2026	25.95	27.30	25.05	25.70	25.70	-0.96%	2,369,949
Jun 25, 2026	25.90	26.30	25.40	25.95	25.95	4.43%	4,059,113
Jun 24, 2026	22.60	24.85	22.60	24.85	24.85	9.96%	6,617,073
Jun 23, 2026	23.05	23.25	22.20	22.60	22.60	-1.95%	1,581,853
Jun 22, 2026	22.30	23.30	22.00	23.05	23.05	6.71%	2,742,967
Jun 18, 2026	20.20	22.10	20.15	21.60	21.60	4.85%	2,782,135
Jun 17, 2026	21.15	21.60	20.20	20.60	20.60	4.04%	5,265,264
Jun 16, 2026	18.30	19.80	18.30	19.80	19.80	10.00%	2,949,039
Jun 15, 2026	17.90	18.20	17.70	18.00	18.00	0.56%	215,103
Jun 12, 2026	18.10	18.65	17.80	17.90	17.90	-0.56%	420,103
Jun 11, 2026	17.70	18.00	17.05	18.00	18.00	2.86%	301,805
Jun 10, 2026	17.60	18.00	17.50	17.50	17.50	-1.41%	433,477
Jun 9, 2026	18.65	18.65	17.65	17.75	17.75	0.85%	530,172
Jun 8, 2026	17.05	17.70	16.85	17.60	17.60	-5.88%	752,858
Jun 5, 2026	19.15	19.35	18.70	18.70	18.70	-3.61%	482,064
Jun 4, 2026	19.05	19.50	18.95	19.40	19.40	1.84%	597,025
Jun 3, 2026	19.00	19.50	18.90	19.05	19.05	1.33%	612,261
Jun 2, 2026	19.15	19.15	18.35	18.80	18.80	-2.84%	711,661
Jun 1, 2026	18.70	20.00	18.55	19.35	19.35	3.48%	1,536,442
May 29, 2026	18.10	19.90	18.10	18.70	18.70	3.31%	2,568,182
May 28, 2026	18.70	18.90	18.00	18.10	18.10	-3.21%	1,129,060
May 27, 2026	19.65	20.00	18.60	18.70	18.70	-3.86%	3,040,852
May 26, 2026	18.10	19.45	17.90	19.45	19.45	9.89%	3,437,518
May 25, 2026	16.10	17.70	15.85	17.70	17.70	9.94%	2,033,954
May 22, 2026	15.90	16.20	15.50	16.10	16.10	2.22%	601,917
May 21, 2026	15.10	16.10	15.10	15.75	15.75	4.65%	692,581
May 20, 2026	15.05	15.25	15.05	15.05	15.05	-	168,001
May 19, 2026	15.10	15.20	14.80	15.05	15.05	-	225,291