OFA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.19	0.22	0.19	0.20	-	4.95%	283,310
Jun 22, 2026	0.23	0.23	0.19	0.19	0.19	-12.45%	683,946
Jun 18, 2026	0.24	0.24	0.22	0.22	0.22	-6.89%	1,651,241
Jun 17, 2026	0.22	0.24	0.22	0.24	0.24	6.16%	619,433
Jun 16, 2026	0.25	0.25	0.22	0.22	0.22	-7.28%	578,963
Jun 15, 2026	0.24	0.26	0.23	0.24	0.24	2.85%	1,481,513
Jun 12, 2026	0.25	0.25	0.22	0.24	0.24	-5.58%	2,220,592
Jun 11, 2026	0.25	0.26	0.25	0.25	0.25	-1.93%	813,011
Jun 10, 2026	0.22	0.27	0.22	0.25	0.25	8.97%	1,940,715
Jun 9, 2026	0.22	0.25	0.21	0.23	0.23	7.87%	1,808,207
Jun 8, 2026	0.22	0.24	0.21	0.22	0.22	-4.64%	1,613,564
Jun 5, 2026	0.24	0.25	0.22	0.23	0.23	-4.71%	720,278
Jun 4, 2026	0.24	0.24	0.22	0.24	0.24	1.15%	430,279
Jun 3, 2026	0.25	0.25	0.21	0.24	0.24	-5.62%	236,977
Jun 2, 2026	0.25	0.25	0.25	0.25	0.25	-1.58%	280,581
Jun 1, 2026	0.25	0.27	0.24	0.25	0.25	3.27%	701,030
May 29, 2026	0.25	0.26	0.23	0.25	0.25	-1.21%	203,134
May 28, 2026	0.26	0.26	0.24	0.25	0.25	-4.62%	416,450
May 27, 2026	0.27	0.27	0.25	0.26	0.26	-0.76%	313,462
May 26, 2026	0.28	0.30	0.25	0.26	0.26	-11.61%	1,141,565
May 22, 2026	0.43	0.43	0.28	0.30	0.30	-31.09%	1,864,996
May 21, 2026	0.43	0.47	0.43	0.43	0.43	-0.21%	3,626,922
May 20, 2026	0.48	0.56	0.43	0.43	0.43	-12.02%	712,540
May 19, 2026	0.57	0.58	0.43	0.49	0.49	-11.39%	511,892
May 18, 2026	0.60	0.68	0.55	0.55	0.55	-3.29%	420,184
May 15, 2026	0.62	0.65	0.50	0.57	0.57	-1.45%	699,493
May 14, 2026	0.71	0.75	0.55	0.58	0.58	-19.43%	960,495
May 13, 2026	0.74	0.82	0.70	0.72	0.72	-9.31%	664,301
May 12, 2026	0.76	0.87	0.69	0.79	0.79	8.98%	529,970
May 11, 2026	0.71	0.74	0.67	0.73	0.73	2.88%	395,589
May 8, 2026	0.72	0.75	0.59	0.71	0.71	-1.12%	291,168
May 7, 2026	0.78	0.80	0.70	0.72	0.72	-7.24%	418,849
May 6, 2026	0.83	0.85	0.76	0.77	0.77	-4.69%	161,074
May 5, 2026	0.73	0.85	0.71	0.81	0.81	8.45%	404,113
May 4, 2026	0.76	0.79	0.72	0.75	0.75	-1.76%	94,487
May 1, 2026	0.81	0.85	0.76	0.76	0.76	-8.44%	203,433
Apr 30, 2026	0.84	0.86	0.80	0.83	0.83	-1.52%	119,276
Apr 29, 2026	0.75	0.84	0.75	0.84	0.84	9.65%	225,737
Apr 28, 2026	0.77	0.82	0.68	0.77	0.77	2.78%	277,572
Apr 27, 2026	0.70	0.78	0.68	0.75	0.75	5.16%	184,311
Apr 24, 2026	0.70	0.74	0.65	0.71	0.71	4.82%	102,155
Apr 23, 2026	0.68	0.70	0.62	0.68	0.68	-4.80%	210,584
Apr 22, 2026	0.68	0.72	0.62	0.71	0.71	6.74%	359,607
Apr 21, 2026	0.58	0.68	0.55	0.67	0.67	13.78%	455,653
Apr 20, 2026	0.53	0.64	0.52	0.59	0.59	9.33%	316,095
Apr 17, 2026	0.49	0.54	0.49	0.54	0.54	6.38%	66,075
Apr 16, 2026	0.49	0.50	0.48	0.50	0.50	4.93%	67,800
Apr 15, 2026	0.53	0.53	0.47	0.48	0.48	-10.23%	82,266
Apr 14, 2026	0.50	0.54	0.49	0.54	0.54	-2.56%	68,104
Apr 13, 2026	0.47	0.55	0.47	0.55	0.55	-1.79%	90,410