OFA Group (OFAL)
NASDAQ: OFAL · Real-Time Price · USD
1.420
-0.090 (-5.96%)
At close: Sep 26, 2025, 4:00 PM EDT
1.430
+0.010 (0.70%)
After-hours: Sep 26, 2025, 7:13 PM EDT
OFA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.42 | 1.64 | 1.40 | 1.50 | - | -0.66% | 1,048,044 |
| 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 |
| Aug 7, 2025 | 1.40 | 1.45 | 1.32 | 1.40 | 1.40 | -2.78% | 300,755 |
| Aug 6, 2025 | 1.44 | 1.50 | 1.40 | 1.44 | 1.44 | -0.69% | 187,613 |
| Aug 5, 2025 | 1.32 | 1.61 | 1.31 | 1.45 | 1.45 | 10.69% | 520,777 |
| Aug 4, 2025 | 1.48 | 1.51 | 1.30 | 1.31 | 1.31 | -12.08% | 281,040 |
| Aug 1, 2025 | 1.53 | 1.60 | 1.42 | 1.49 | 1.49 | -8.02% | 158,798 |
| Jul 31, 2025 | 1.63 | 1.68 | 1.50 | 1.62 | 1.62 | -2.99% | 234,747 |
| Jul 30, 2025 | 1.67 | 1.73 | 1.61 | 1.67 | 1.67 | 1.21% | 138,937 |
| Jul 29, 2025 | 1.71 | 1.75 | 1.61 | 1.65 | 1.65 | -5.17% | 170,136 |
| Jul 28, 2025 | 1.90 | 1.93 | 1.71 | 1.74 | 1.74 | -9.37% | 364,577 |
| Jul 25, 2025 | 1.85 | 1.99 | 1.85 | 1.92 | 1.92 | 3.23% | 184,832 |
| Jul 24, 2025 | 2.05 | 2.09 | 1.83 | 1.86 | 1.86 | -16.96% | 987,277 |
| Jul 23, 2025 | 2.24 | 2.42 | 2.02 | 2.24 | 2.24 | 29.48% | 27,540,873 |
| Jul 22, 2025 | 1.70 | 1.80 | 1.70 | 1.73 | 1.73 | 1.76% | 5,582,965 |
| Jul 21, 2025 | 1.93 | 1.99 | 1.60 | 1.70 | 1.70 | -11.46% | 334,702 |
| Jul 18, 2025 | 2.00 | 2.00 | 1.88 | 1.92 | 1.92 | -2.04% | 129,575 |