OFCO Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	15.05	15.15	14.50	15.05	15.05	-0.33%	248,876
May 15, 2026	15.70	15.70	15.05	15.10	15.10	-3.82%	630,121
May 14, 2026	15.30	16.30	15.30	15.70	15.70	3.29%	964,187
May 13, 2026	15.10	15.50	15.00	15.20	15.20	0.66%	435,013
May 12, 2026	15.40	15.60	15.10	15.10	15.10	-1.95%	261,342
May 11, 2026	14.75	15.60	14.60	15.40	15.40	5.48%	944,799
May 8, 2026	14.90	15.10	14.60	14.60	14.60	-2.34%	305,908
May 7, 2026	15.20	15.35	14.80	14.95	14.95	-0.66%	428,491
May 6, 2026	15.40	15.40	14.85	15.05	15.05	-2.27%	357,105
May 5, 2026	14.90	15.80	14.90	15.40	15.40	3.70%	813,963
May 4, 2026	14.80	14.90	14.45	14.85	14.85	0.68%	347,305
Apr 30, 2026	14.20	15.40	14.20	14.75	14.75	4.61%	594,952
Apr 29, 2026	13.80	14.25	13.70	14.10	14.10	3.30%	228,729
Apr 28, 2026	13.55	13.75	13.50	13.65	13.65	1.11%	117,897
Apr 27, 2026	13.90	13.90	13.35	13.50	13.50	-2.88%	286,670
Apr 24, 2026	14.30	14.35	13.85	13.90	13.90	-2.46%	253,495
Apr 23, 2026	14.75	14.85	14.10	14.25	14.25	-3.06%	461,873
Apr 22, 2026	14.90	15.05	14.60	14.70	14.70	0.68%	318,767
Apr 21, 2026	14.60	14.75	14.30	14.60	14.60	1.74%	252,914
Apr 20, 2026	14.65	14.75	14.30	14.35	14.35	-2.05%	377,341
Apr 17, 2026	15.00	15.30	14.50	14.65	14.65	-2.33%	1,044,377
Apr 16, 2026	13.65	15.00	13.10	15.00	15.00	9.89%	1,647,738
Apr 15, 2026	13.20	13.80	13.20	13.65	13.65	3.02%	686,228
Apr 14, 2026	13.15	13.40	13.10	13.25	13.25	0.76%	355,266
Apr 13, 2026	13.10	13.35	13.00	13.15	13.15	0.38%	261,952
Apr 10, 2026	13.45	13.50	13.10	13.10	13.10	-1.87%	278,709
Apr 9, 2026	13.25	13.45	13.20	13.35	13.35	1.91%	131,185
Apr 8, 2026	13.00	13.10	12.80	13.10	13.10	1.95%	259,276
Apr 7, 2026	13.10	13.40	12.80	12.85	12.85	-2.28%	395,811
Apr 2, 2026	13.25	13.50	13.10	13.15	13.15	-0.38%	81,807
Apr 1, 2026	13.55	13.65	13.10	13.20	13.20	-0.75%	199,430
Mar 31, 2026	13.80	14.00	13.30	13.30	13.30	-2.21%	316,629
Mar 30, 2026	13.70	14.25	13.55	13.60	13.60	0.37%	285,770
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