OFA Group (OFAL)
NASDAQ: OFAL · Real-Time Price · USD
0.5896
-0.0528 (-8.22%)
At close: Sep 11, 2026, 4:00 PM EDT
0.5900
+0.0004 (0.07%)
After-hours: Sep 11, 2026, 7:59 PM EDT
OFA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.64 | 0.65 | 0.57 | 0.59 | 0.59 | -8.22% | 466,734 |
| Sep 10, 2026 | 0.68 | 0.69 | 0.62 | 0.64 | 0.64 | -6.55% | 632,092 |
| Sep 9, 2026 | 0.69 | 0.75 | 0.68 | 0.69 | 0.69 | -4.53% | 605,405 |
| Sep 8, 2026 | 0.66 | 0.74 | 0.66 | 0.72 | 0.72 | -7.69% | 1,245,916 |
| Sep 4, 2026 | 0.92 | 0.98 | 0.76 | 0.78 | 0.78 | 14.93% | 99,190,720 |
| Sep 3, 2026 | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | 5.32% | 221,383 |
| Sep 2, 2026 | 0.63 | 0.66 | 0.60 | 0.64 | 0.64 | 2.03% | 543,143 |
| Sep 1, 2026 | 0.71 | 0.71 | 0.62 | 0.63 | 0.63 | -15.36% | 775,790 |
| Aug 31, 2026 | 0.80 | 0.80 | 0.73 | 0.75 | 0.75 | -7.57% | 242,161 |
| Aug 28, 2026 | 0.86 | 0.86 | 0.77 | 0.81 | 0.81 | -6.69% | 303,352 |
| Aug 27, 2026 | 0.89 | 0.94 | 0.86 | 0.87 | 0.87 | -7.66% | 463,696 |
| Aug 26, 2026 | 0.96 | 1.00 | 0.91 | 0.94 | 0.94 | -10.76% | 1,085,195 |
| Aug 25, 2026 | 1.03 | 1.20 | 0.86 | 1.05 | 1.05 | 44.39% | 78,475,831 |
| Aug 24, 2026 | 0.78 | 0.78 | 0.71 | 0.73 | 0.73 | -4.68% | 420,897 |
| Aug 21, 2026 | 0.85 | 0.86 | 0.74 | 0.76 | 0.76 | -11.29% | 439,815 |
| Aug 20, 2026 | 0.90 | 0.92 | 0.82 | 0.86 | 0.86 | -10.72% | 276,192 |
| Aug 19, 2026 | 1.05 | 1.05 | 0.90 | 0.96 | 0.96 | -7.37% | 506,673 |
| Aug 18, 2026 | 1.10 | 1.27 | 1.01 | 1.04 | 1.04 | -5.45% | 1,123,926 |
| Aug 17, 2026 | 0.95 | 1.10 | 0.90 | 1.10 | 1.10 | 0.92% | 870,283 |
| Aug 14, 2026 | 1.40 | 1.44 | 1.00 | 1.09 | 1.09 | -33.13% | 2,750,563 |
| Aug 13, 2026 | 1.77 | 1.86 | 1.51 | 1.63 | 1.63 | 19.85% | 42,492,695 |
| Aug 12, 2026 | 2.54 | 3.79 | 1.34 | 1.36 | 1.36 | 90.69% | 152,197,207 |
| Aug 11, 2026 | 0.80 | 0.80 | 0.65 | 0.71 | 0.71 | -10.55% | 886,698 |
| Aug 10, 2026 | 0.59 | 0.95 | 0.58 | 0.80 | 0.80 | 11.12% | 10,536,371 |
| Aug 7, 2026 | 0.76 | 0.77 | 0.70 | 0.72 | 0.72 | -4.31% | 85,032 |
| Aug 6, 2026 | 0.80 | 0.81 | 0.73 | 0.75 | 0.75 | -5.85% | 105,339 |
| Aug 5, 2026 | 0.95 | 0.95 | 0.77 | 0.80 | 0.80 | -15.72% | 170,952 |
| Aug 4, 2026 | 1.07 | 1.08 | 0.93 | 0.95 | 0.95 | -11.68% | 168,853 |
| Aug 3, 2026 | 1.05 | 1.10 | 1.00 | 1.07 | 1.07 | 3.88% | 166,706 |
| Jul 31, 2026 | 1.06 | 1.16 | 0.86 | 1.03 | 1.03 | -1.81% | 141,377 |
| Jul 30, 2026 | 1.05 | 1.15 | 0.94 | 1.05 | 1.05 | 2.64% | 91,606 |
| Jul 29, 2026 | 1.05 | 1.10 | 0.97 | 1.02 | 1.02 | -5.98% | 87,121 |
| Jul 28, 2026 | 1.03 | 1.15 | 0.98 | 1.09 | 1.09 | 5.53% | 109,453 |
| Jul 27, 2026 | 0.85 | 1.07 | 0.83 | 1.03 | 1.03 | -7.79% | 120,049 |
| Jul 24, 2026 | 1.19 | 1.20 | 1.00 | 1.12 | 1.12 | 4.78% | 69,940 |
| Jul 23, 2026 | 1.17 | 1.18 | 1.06 | 1.07 | 1.07 | -5.08% | 29,515 |
| Jul 22, 2026 | 1.16 | 1.20 | 1.10 | 1.12 | 1.12 | -5.87% | 17,741 |
| Jul 21, 2026 | 1.08 | 1.20 | 1.00 | 1.19 | 1.19 | 6.71% | 41,849 |
| Jul 20, 2026 | 1.12 | 1.12 | 0.96 | 1.12 | 1.12 | -3.29% | 82,334 |
| Jul 17, 2026 | 1.13 | 1.18 | 1.03 | 1.16 | 1.16 | -4.93% | 133,284 |
| Jul 16, 2026 | 1.25 | 1.34 | 1.13 | 1.22 | 1.22 | -7.88% | 757,744 |
| Jul 15, 2026 | 1.30 | 1.33 | 1.12 | 1.32 | 1.32 | -5.92% | 100,636 |
| Jul 14, 2026 | 1.59 | 1.64 | 1.21 | 1.40 | 1.40 | -13.93% | 260,687 |
| Jul 13, 2026 | 1.72 | 1.80 | 1.63 | 1.63 | 1.63 | -5.45% | 44,226 |
| Jul 10, 2026 | 1.77 | 1.78 | 1.71 | 1.72 | 1.72 | 0.94% | 25,932 |
| Jul 9, 2026 | 1.79 | 1.79 | 1.68 | 1.71 | 1.71 | 1.67% | 39,154 |
| Jul 8, 2026 | 1.71 | 1.79 | 1.67 | 1.68 | 1.68 | -3.17% | 57,040 |
| Jul 7, 2026 | 1.85 | 1.88 | 1.71 | 1.74 | 1.74 | -5.81% | 47,684 |
| Jul 6, 2026 | 1.90 | 1.96 | 1.83 | 1.84 | 1.84 | -2.07% | 106,373 |
| Jul 2, 2026 | 1.96 | 1.96 | 1.85 | 1.88 | 1.88 | -2.49% | 30,531 |