OFA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.63	0.66	0.63	0.65	0.65	3.19%	19,428
Dec 18, 2025	0.60	0.66	0.60	0.63	0.63	0.75%	36,055
Dec 17, 2025	0.63	0.66	0.61	0.63	0.63	-0.75%	52,491
Dec 16, 2025	0.69	0.77	0.63	0.63	0.63	-12.46%	69,117
Dec 15, 2025	0.79	0.79	0.71	0.72	0.72	-10.91%	79,145
Dec 12, 2025	0.77	0.82	0.77	0.81	0.81	5.84%	143,750
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%	47,808
Dec 9, 2025	0.86	0.91	0.85	0.87	0.87	2.39%	169,294
Dec 8, 2025	0.84	0.86	0.83	0.85	0.85	1.31%	38,546
Dec 5, 2025	0.82	0.84	0.82	0.84	0.84	2.32%	16,615
Dec 4, 2025	0.80	0.82	0.75	0.82	0.82	-1.61%	32,761
Dec 3, 2025	0.87	0.87	0.81	0.83	0.83	3.02%	28,945
Dec 2, 2025	0.85	0.89	0.80	0.81	0.81	-4.81%	45,967
Dec 1, 2025	0.90	0.90	0.82	0.85	0.85	-5.57%	54,932
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