OFCO Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	22.50	23.00	21.70	22.45	22.45	-0.88%	1,504,079
Oct 7, 2026	21.40	23.80	21.40	22.65	22.65	4.62%	4,207,749
Oct 6, 2026	23.85	23.85	20.25	21.65	21.65	-3.56%	3,117,505
Oct 5, 2026	21.60	22.45	21.60	22.45	22.45	9.78%	1,030,844
Oct 2, 2026	18.55	20.45	18.50	20.45	20.45	9.95%	1,107,346
Oct 1, 2026	18.90	18.90	18.45	18.60	18.60	-1.06%	115,556
Sep 30, 2026	18.90	19.25	18.80	18.80	18.80	0.27%	282,929
Sep 29, 2026	18.40	18.90	18.35	18.75	18.75	2.46%	179,233
Sep 24, 2026	18.25	18.30	18.15	18.30	18.30	0.55%	142,127
Sep 23, 2026	18.00	18.90	18.00	18.20	18.20	1.68%	389,653
Sep 22, 2026	18.25	18.80	17.90	17.90	17.90	-1.10%	320,546
Sep 21, 2026	18.10	18.20	18.00	18.10	18.10	0.28%	127,083
Sep 18, 2026	18.45	18.45	17.85	18.05	18.05	-	212,444
Sep 17, 2026	18.30	18.30	18.05	18.05	18.05	-	80,021
Sep 16, 2026	18.15	18.15	17.85	18.05	18.05	1.12%	90,854
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