OFA Group (OFAL)
NASDAQ: OFAL · Real-Time Price · USD
1.230
+0.030 (2.50%)
At close: Oct 17, 2025, 4:00 PM EDT
1.100
-0.130 (-10.57%)
After-hours: Oct 17, 2025, 7:59 PM EDT
OFA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.17 | 1.25 | 1.17 | 1.23 | 1.23 | 2.50% | 963,369 |
| Oct 16, 2025 | 1.17 | 1.29 | 1.16 | 1.20 | 1.20 | 1.69% | 497,297 |
| Oct 15, 2025 | 1.20 | 1.22 | 1.13 | 1.18 | 1.18 | 0.85% | 344,190 |
| Oct 14, 2025 | 1.21 | 1.21 | 1.12 | 1.17 | 1.17 | -3.31% | 325,277 |
| Oct 13, 2025 | 1.13 | 1.22 | 1.08 | 1.21 | 1.21 | 6.14% | 638,774 |
| Oct 10, 2025 | 1.10 | 1.18 | 1.03 | 1.14 | 1.14 | 1.79% | 888,301 |
| Oct 9, 2025 | 1.11 | 1.16 | 1.07 | 1.12 | 1.12 | 0.90% | 367,682 |
| Oct 8, 2025 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 208,367 |
| Oct 7, 2025 | 1.15 | 1.17 | 1.11 | 1.14 | 1.14 | -0.87% | 235,116 |
| Oct 6, 2025 | 1.13 | 1.15 | 1.11 | 1.15 | 1.15 | - | 435,872 |
| Oct 3, 2025 | 1.15 | 1.18 | 1.10 | 1.15 | 1.15 | -0.86% | 445,374 |
| Oct 2, 2025 | 1.19 | 1.20 | 1.14 | 1.16 | 1.16 | 1.75% | 298,085 |
| Oct 1, 2025 | 1.22 | 1.24 | 1.10 | 1.14 | 1.14 | -8.80% | 622,776 |
| Sep 30, 2025 | 1.26 | 1.31 | 1.22 | 1.25 | 1.25 | -3.10% | 483,020 |
| Sep 29, 2025 | 1.38 | 1.50 | 1.22 | 1.29 | 1.29 | -9.15% | 1,069,337 |
| Sep 26, 2025 | 1.42 | 1.64 | 1.40 | 1.42 | 1.42 | -5.96% | 1,340,782 |
| Sep 25, 2025 | 1.68 | 1.71 | 1.47 | 1.51 | 1.51 | 13.53% | 16,954,164 |
| Sep 24, 2025 | 1.34 | 1.35 | 1.27 | 1.33 | 1.33 | -0.75% | 20,068,225 |
| Sep 23, 2025 | 1.40 | 1.40 | 1.31 | 1.34 | 1.34 | -4.63% | 284,679 |
| Sep 22, 2025 | 1.36 | 1.42 | 1.22 | 1.41 | 1.41 | 8.08% | 581,170 |
| Sep 19, 2025 | 1.27 | 1.33 | 1.25 | 1.30 | 1.30 | 2.36% | 203,667 |
| Sep 18, 2025 | 1.29 | 1.36 | 1.23 | 1.27 | 1.27 | -2.31% | 226,632 |
| Sep 17, 2025 | 1.26 | 1.44 | 1.26 | 1.30 | 1.30 | 1.56% | 217,864 |
| Sep 16, 2025 | 1.30 | 1.31 | 1.25 | 1.28 | 1.28 | 2.40% | 191,913 |
| Sep 15, 2025 | 1.30 | 1.38 | 1.20 | 1.25 | 1.25 | -8.09% | 452,243 |
| Sep 12, 2025 | 1.44 | 1.51 | 1.31 | 1.36 | 1.36 | -7.48% | 450,814 |
| Sep 11, 2025 | 1.37 | 1.54 | 1.35 | 1.47 | 1.47 | 11.36% | 977,370 |
| Sep 10, 2025 | 1.22 | 1.75 | 1.15 | 1.32 | 1.32 | 5.60% | 2,440,964 |
| Sep 9, 2025 | 1.27 | 1.30 | 1.18 | 1.25 | 1.25 | -3.85% | 368,906 |
| Sep 8, 2025 | 1.26 | 1.30 | 1.18 | 1.30 | 1.30 | 2.36% | 183,438 |
| Sep 5, 2025 | 1.26 | 1.29 | 1.23 | 1.27 | 1.27 | 4.10% | 97,279 |
| Sep 4, 2025 | 1.39 | 1.39 | 1.22 | 1.22 | 1.22 | -12.86% | 232,679 |
| Sep 3, 2025 | 1.45 | 1.49 | 1.37 | 1.40 | 1.40 | -2.78% | 127,038 |
| Sep 2, 2025 | 1.41 | 1.50 | 1.40 | 1.44 | 1.44 | - | 78,450 |
| Aug 29, 2025 | 1.44 | 1.50 | 1.37 | 1.44 | 1.44 | 1.41% | 173,369 |
| Aug 28, 2025 | 1.46 | 1.51 | 1.35 | 1.42 | 1.42 | -6.58% | 189,153 |
| Aug 27, 2025 | 1.54 | 1.58 | 1.50 | 1.52 | 1.52 | -1.94% | 154,832 |
| Aug 26, 2025 | 1.56 | 1.64 | 1.50 | 1.55 | 1.55 | 1.97% | 163,833 |
| Aug 25, 2025 | 1.56 | 1.58 | 1.49 | 1.52 | 1.52 | -3.80% | 192,937 |
| Aug 22, 2025 | 1.37 | 1.69 | 1.37 | 1.58 | 1.58 | 12.06% | 412,322 |
| Aug 21, 2025 | 1.43 | 1.44 | 1.35 | 1.41 | 1.41 | -4.08% | 129,076 |
| Aug 20, 2025 | 1.48 | 1.52 | 1.42 | 1.47 | 1.47 | -2.65% | 118,039 |
| Aug 19, 2025 | 1.44 | 1.54 | 1.37 | 1.51 | 1.51 | 2.03% | 360,676 |
| Aug 18, 2025 | 1.49 | 1.52 | 1.41 | 1.48 | 1.48 | -1.33% | 176,483 |
| Aug 15, 2025 | 1.58 | 1.68 | 1.50 | 1.50 | 1.50 | -14.77% | 622,291 |
| Aug 14, 2025 | 1.51 | 1.78 | 1.48 | 1.76 | 1.76 | 18.12% | 1,549,489 |
| Aug 13, 2025 | 1.60 | 1.60 | 1.47 | 1.49 | 1.49 | -4.49% | 1,549,384 |
| Aug 12, 2025 | 1.55 | 1.62 | 1.52 | 1.56 | 1.56 | -1.27% | 227,836 |
| Aug 11, 2025 | 1.44 | 1.64 | 1.42 | 1.58 | 1.58 | 14.49% | 314,207 |
| Aug 8, 2025 | 1.42 | 1.43 | 1.37 | 1.38 | 1.38 | -1.43% | 159,549 |