OFA Group (OFAL)
NASDAQ: OFAL · Real-Time Price · USD
0.9000
+0.1246 (16.07%)
At close: Nov 28, 2025, 4:00 PM EST
0.9000
0.00 (0.00%)
Pre-market: Dec 1, 2025, 8:00 AM EST
OFA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.79 | 0.90 | 0.79 | 0.90 | 0.90 | 16.07% | 107,834 |
| Nov 26, 2025 | 0.72 | 0.79 | 0.72 | 0.78 | 0.78 | 6.82% | 61,510 |
| Nov 25, 2025 | 0.71 | 0.76 | 0.71 | 0.73 | 0.73 | -0.74% | 91,133 |
| Nov 24, 2025 | 0.70 | 0.77 | 0.66 | 0.73 | 0.73 | 11.26% | 427,421 |
| Nov 21, 2025 | 0.64 | 0.67 | 0.60 | 0.66 | 0.66 | 4.95% | 32,433 |
| Nov 20, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.99% | 70,174 |
| Nov 19, 2025 | 0.65 | 0.65 | 0.60 | 0.64 | 0.64 | 1.28% | 82,858 |
| Nov 18, 2025 | 0.66 | 0.68 | 0.62 | 0.63 | 0.63 | -3.93% | 43,343 |
| Nov 17, 2025 | 0.64 | 0.68 | 0.64 | 0.66 | 0.66 | -1.29% | 93,853 |
| Nov 14, 2025 | 0.68 | 0.69 | 0.65 | 0.67 | 0.67 | -2.99% | 69,431 |
| Nov 13, 2025 | 0.69 | 0.75 | 0.62 | 0.69 | 0.69 | -4.35% | 159,633 |
| Nov 12, 2025 | 0.88 | 0.88 | 0.70 | 0.72 | 0.72 | -18.53% | 257,989 |
| Nov 11, 2025 | 0.86 | 0.91 | 0.86 | 0.88 | 0.88 | -1.11% | 62,557 |
| Nov 10, 2025 | 0.91 | 0.92 | 0.86 | 0.89 | 0.89 | -2.17% | 73,284 |
| Nov 7, 2025 | 0.94 | 0.98 | 0.89 | 0.91 | 0.91 | -4.25% | 161,328 |
| Nov 6, 2025 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | -4.22% | 88,341 |
| Nov 5, 2025 | 0.98 | 1.05 | 0.97 | 0.99 | 0.99 | 0.92% | 106,368 |
| Nov 4, 2025 | 0.97 | 1.03 | 0.97 | 0.98 | 0.98 | -1.70% | 110,466 |
| Nov 3, 2025 | 0.97 | 1.06 | 0.94 | 1.00 | 1.00 | - | 241,418 |
| Oct 31, 2025 | 0.95 | 1.00 | 0.93 | 1.00 | 1.00 | 3.18% | 65,568 |
| Oct 30, 2025 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -2.21% | 89,995 |
| Oct 29, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | 0.62% | 74,837 |
| Oct 28, 2025 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -2.48% | 138,165 |
| Oct 27, 2025 | 0.98 | 1.06 | 0.98 | 1.01 | 1.01 | - | 252,923 |
| Oct 24, 2025 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -3.81% | 167,410 |
| Oct 23, 2025 | 1.06 | 1.06 | 1.00 | 1.05 | 1.05 | 6.28% | 822,742 |
| Oct 22, 2025 | 0.93 | 0.99 | 0.91 | 0.99 | 0.99 | -0.76% | 558,828 |
| Oct 21, 2025 | 1.09 | 1.09 | 0.86 | 1.00 | 1.00 | -9.49% | 1,051,002 |
| Oct 20, 2025 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -10.57% | 369,105 |
| 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 |