OFA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.53	0.55	0.50	0.50	0.50	-2.86%	34,759
Feb 19, 2026	0.52	0.55	0.51	0.51	0.51	0.49%	61,514
Feb 18, 2026	0.50	0.54	0.50	0.51	0.51	-4.80%	92,884
Feb 17, 2026	0.49	0.70	0.48	0.54	0.54	8.25%	2,102,800
Feb 13, 2026	0.49	0.51	0.48	0.50	0.50	-0.60%	50,182
Feb 12, 2026	0.49	0.54	0.48	0.50	0.50	-	84,516
Feb 11, 2026	0.45	0.52	0.45	0.50	0.50	4.12%	103,421
Feb 10, 2026	0.50	0.54	0.47	0.48	0.48	-7.12%	69,772
Feb 9, 2026	0.42	0.55	0.42	0.52	0.52	23.04%	607,076
Feb 6, 2026	0.42	0.45	0.42	0.42	0.42	-0.59%	39,311
Feb 5, 2026	0.45	0.45	0.41	0.42	0.42	-2.31%	181,587
Feb 4, 2026	0.44	0.45	0.40	0.43	0.43	-1.97%	50,213
Feb 3, 2026	0.41	0.54	0.38	0.44	0.44	10.49%	612,905
Feb 2, 2026	0.39	0.40	0.34	0.40	0.40	5.10%	151,633
Jan 30, 2026	0.36	0.41	0.26	0.38	0.38	4.71%	247,108
Jan 29, 2026	0.41	0.43	0.36	0.36	0.36	-12.64%	153,183
Jan 28, 2026	0.42	0.44	0.41	0.42	0.42	0.36%	61,183
Jan 27, 2026	0.43	0.44	0.41	0.41	0.41	-5.76%	53,926
Jan 26, 2026	0.42	0.45	0.42	0.44	0.44	4.62%	122,403
Jan 23, 2026	0.45	0.46	0.42	0.42	0.42	-10.28%	147,342
Jan 22, 2026	0.44	0.47	0.44	0.47	0.47	4.98%	160,773
Jan 21, 2026	0.46	0.46	0.43	0.45	0.45	1.39%	138,668
Jan 20, 2026	0.43	0.45	0.43	0.44	0.44	1.78%	165,076
Jan 16, 2026	0.46	0.46	0.42	0.43	0.43	-10.09%	1,003,910
Jan 15, 2026	0.51	0.51	0.46	0.48	0.48	-3.14%	65,545
Jan 14, 2026	0.50	0.54	0.47	0.50	0.50	4.97%	91,467
Jan 13, 2026	0.50	0.50	0.47	0.47	0.47	0.42%	59,007
Jan 12, 2026	0.47	0.52	0.47	0.47	0.47	-5.03%	91,713
Jan 9, 2026	0.49	0.53	0.47	0.50	0.50	0.79%	107,241
Jan 8, 2026	0.51	0.54	0.48	0.49	0.49	-1.68%	115,708
Jan 7, 2026	0.60	0.60	0.43	0.50	0.50	-9.89%	240,432
Jan 6, 2026	0.58	0.62	0.55	0.55	0.55	-11.95%	129,415
Jan 5, 2026	0.64	0.66	0.61	0.63	0.63	-6.66%	49,836
Jan 2, 2026	0.62	0.68	0.61	0.68	0.68	3.48%	51,227
Dec 31, 2025	0.67	0.67	0.61	0.65	0.65	-5.08%	114,412
Dec 30, 2025	0.65	0.75	0.58	0.69	0.69	12.69%	275,297
Dec 29, 2025	0.56	0.62	0.53	0.61	0.61	4.81%	144,456
Dec 26, 2025	0.58	0.60	0.57	0.58	0.58	1.43%	18,702
Dec 24, 2025	0.58	0.58	0.55	0.57	0.57	-4.37%	40,651
Dec 23, 2025	0.67	0.67	0.60	0.60	0.60	-5.93%	61,923
Dec 22, 2025	0.66	0.67	0.64	0.64	0.64	-1.89%	98,457
Dec 19, 2025	0.63	0.66	0.63	0.65	0.65	3.19%	22,495
Dec 18, 2025	0.60	0.66	0.60	0.63	0.63	0.75%	36,198
Dec 17, 2025	0.63	0.66	0.61	0.63	0.63	-0.75%	52,951
Dec 16, 2025	0.69	0.77	0.63	0.63	0.63	-12.46%	71,107
Dec 15, 2025	0.79	0.79	0.71	0.72	0.72	-10.91%	80,095
Dec 12, 2025	0.77	0.82	0.77	0.81	0.81	5.84%	151,516
Dec 11, 2025	0.82	0.83	0.76	0.76	0.76	-9.97%	34,488
Dec 10, 2025	0.87	0.87	0.83	0.85	0.85	-2.60%	47,858
Dec 9, 2025	0.86	0.91	0.85	0.87	0.87	2.39%	169,496