OFCO Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	18.30	18.30	17.85	17.85	17.85	-1.38%	153,612
Sep 14, 2026	18.30	18.30	18.10	18.10	18.10	-1.09%	83,384
Sep 11, 2026	18.60	18.60	18.30	18.30	18.30	-1.08%	101,305
Sep 10, 2026	18.40	18.60	18.30	18.50	18.50	0.82%	139,806
Sep 9, 2026	18.55	18.65	18.35	18.35	18.35	-	149,019
Sep 8, 2026	18.25	18.50	18.05	18.35	18.35	0.55%	339,332
Sep 7, 2026	18.25	18.25	18.00	18.25	18.25	-	111,357
Sep 4, 2026	18.45	18.45	18.10	18.25	18.25	-1.08%	73,203
Sep 3, 2026	18.55	18.60	18.25	18.45	18.45	-	137,425
Sep 2, 2026	18.20	18.45	18.10	18.45	18.45	0.82%	168,209
Sep 1, 2026	18.25	18.70	18.25	18.30	18.30	1.67%	202,320
Aug 31, 2026	18.65	18.65	18.00	18.00	18.00	-3.49%	431,786
Aug 28, 2026	19.80	19.80	18.60	18.65	18.65	-2.61%	300,448
Aug 27, 2026	18.65	19.30	18.30	19.15	19.15	-	503,148
Aug 26, 2026	17.75	19.15	17.65	19.15	19.15	9.74%	544,999
Aug 25, 2026	17.55	17.65	17.25	17.45	17.45	-1.41%	77,939
Aug 24, 2026	17.70	17.75	17.55	17.70	17.70	-	63,109
Aug 21, 2026	17.60	18.00	17.40	17.70	17.70	0.85%	106,575
Aug 20, 2026	17.45	17.55	17.35	17.55	17.55	1.45%	44,295
Aug 19, 2026	17.70	17.70	17.30	17.30	17.30	-2.26%	131,483
Aug 18, 2026	17.90	17.90	17.55	17.70	17.70	-1.12%	192,778
Aug 17, 2026	18.00	18.10	17.90	17.90	17.90	-0.28%	94,186
Aug 14, 2026	18.25	18.30	17.65	17.95	17.95	-2.97%	247,795
Aug 13, 2026	18.60	19.15	18.35	18.50	18.50	0.54%	365,351
Aug 12, 2026	18.40	18.60	18.25	18.40	18.40	-	66,365
Aug 11, 2026	18.50	18.50	18.15	18.40	18.40	-0.54%	142,515
Aug 10, 2026	17.75	18.85	17.70	18.50	18.50	4.23%	286,899
Aug 7, 2026	18.75	18.75	17.65	17.75	17.75	-3.53%	304,984
Aug 6, 2026	18.15	18.65	17.65	18.40	18.40	3.66%	255,853
Aug 5, 2026	17.90	18.60	17.60	17.75	17.75	0.85%	292,766
Aug 4, 2026	17.10	17.80	17.10	17.60	17.60	2.62%	160,254
Aug 3, 2026	17.05	17.25	16.80	17.15	17.15	1.78%	274,853
Jul 31, 2026	17.25	17.85	16.85	16.85	16.85	-0.30%	626,921
Jul 30, 2026	17.80	17.85	16.65	16.90	16.90	-6.11%	737,109
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