OFA Group (OFAL)
NASDAQ: OFAL · Real-Time Price · USD
2.170
-0.170 (-7.26%)
At close: Nov 11, 2026, 4:00 PM EST
2.140
-0.030 (-1.38%)
After-hours: Nov 11, 2026, 7:30 PM EST
OFA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.23 | 2.23 | 2.06 | 2.17 | 2.17 | -7.26% | 58,981 |
| Nov 10, 2026 | 2.53 | 3.09 | 1.82 | 2.34 | 2.34 | -7.69% | 1,295,594 |
| Nov 9, 2026 | 2.33 | 2.61 | 2.27 | 2.54 | 2.54 | 10.12% | 30,922 |
| Nov 6, 2026 | 2.40 | 2.62 | 2.28 | 2.30 | 2.30 | -2.04% | 12,830 |
| Nov 5, 2026 | 2.78 | 2.78 | 2.25 | 2.35 | 2.35 | -18.63% | 47,058 |
| Nov 4, 2026 | 2.59 | 3.70 | 2.50 | 2.89 | 2.89 | 13.84% | 215,351 |
| Nov 3, 2026 | 2.50 | 2.74 | 2.31 | 2.54 | 2.54 | 2.71% | 8,638 |
| Nov 2, 2026 | 2.99 | 2.99 | 2.42 | 2.47 | 2.47 | -9.62% | 17,721 |
| Oct 30, 2026 | 3.04 | 3.10 | 2.66 | 2.73 | 2.73 | -11.78% | 12,287 |
| Oct 29, 2026 | 3.13 | 3.19 | 3.07 | 3.10 | 3.10 | 1.57% | 3,607 |
| Oct 28, 2026 | 3.10 | 3.15 | 3.00 | 3.05 | 3.05 | -1.33% | 11,970 |
| Oct 27, 2026 | 3.26 | 3.26 | 3.00 | 3.09 | 3.09 | -7.43% | 16,096 |
| Oct 26, 2026 | 3.33 | 3.49 | 3.25 | 3.34 | 3.34 | 1.80% | 16,018 |
| Oct 23, 2026 | 3.31 | 3.42 | 3.21 | 3.28 | 3.28 | -2.35% | 8,697 |
| Oct 22, 2026 | 3.40 | 3.45 | 3.25 | 3.36 | 3.36 | -4.06% | 19,402 |
| Oct 21, 2026 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | -2.48% | 13,589 |
| Oct 20, 2026 | 3.63 | 3.69 | 3.51 | 3.59 | 3.59 | -2.76% | 12,844 |
| Oct 19, 2026 | 3.67 | 3.96 | 3.46 | 3.69 | 3.69 | 2.90% | 80,770 |
| Oct 16, 2026 | 3.87 | 3.96 | 3.59 | 3.59 | 3.59 | -3.31% | 27,543 |
| Oct 15, 2026 | 3.48 | 3.96 | 3.40 | 3.71 | 3.71 | 2.83% | 49,364 |
| Oct 14, 2026 | 3.64 | 3.71 | 3.23 | 3.61 | 3.61 | -5.15% | 50,706 |
| Oct 13, 2026 | 4.07 | 4.07 | 3.70 | 3.81 | 3.81 | -0.63% | 74,611 |
| Oct 12, 2026 | 4.25 | 4.39 | 3.66 | 3.83 | 3.83 | -30.38% | 320,463 |
| Oct 9, 2026 | 4.80 | 7.47 | 4.60 | 5.50 | 5.50 | 33.59% | 32,323,827 |
| Oct 8, 2026 | 4.17 | 4.17 | 4.00 | 4.12 | 4.12 | -4.23% | 11,910 |
| Oct 7, 2026 | 4.43 | 4.43 | 4.10 | 4.30 | 4.30 | -6.54% | 14,762 |
| Oct 6, 2026 | 4.25 | 4.60 | 4.15 | 4.60 | 4.60 | -0.33% | 36,489 |
| Oct 5, 2026 | 4.63 | 4.70 | 4.47 | 4.62 | 4.62 | 2.69% | 284,148 |
| Oct 2, 2026 | 4.47 | 4.59 | 4.36 | 4.49 | 4.49 | -2.52% | 10,095 |
| Oct 1, 2026 | 4.85 | 4.87 | 4.52 | 4.61 | 4.61 | -6.40% | 22,181 |
| Sep 30, 2026 | 4.93 | 5.10 | 4.62 | 4.93 | 4.93 | -5.45% | 23,892 |
| Sep 29, 2026 | 5.20 | 5.33 | 4.93 | 5.21 | 5.21 | -3.05% | 46,100 |
| Sep 28, 2026 | 5.10 | 5.37 | 4.80 | 5.37 | 5.37 | 7.46% | 495,905 |
| Sep 25, 2026 | 4.89 | 5.10 | 4.52 | 5.00 | 5.00 | -1.73% | 244,235 |
| Sep 24, 2026 | 5.80 | 6.00 | 5.00 | 5.09 | 5.09 | -13.76% | 2,429,992 |
| Sep 23, 2026 | 5.97 | 6.27 | 5.80 | 5.90 | 5.90 | -0.67% | 30,712 |
| Sep 22, 2026 | 5.66 | 7.20 | 5.66 | 5.94 | 5.94 | 2.86% | 268,687 |
| Sep 21, 2026 | 5.78 | 6.14 | 5.68 | 5.78 | 5.78 | -2.78% | 44,838 |
| Sep 18, 2026 | 5.68 | 5.94 | 5.60 | 5.94 | 5.94 | 2.86% | 22,758 |
| Sep 17, 2026 | 5.58 | 5.90 | 5.40 | 5.78 | 5.78 | 4.34% | 24,617 |
| Sep 16, 2026 | 5.69 | 5.69 | 5.21 | 5.54 | 5.54 | -5.32% | 47,417 |
| Sep 15, 2026 | 6.03 | 6.20 | 5.65 | 5.85 | 5.85 | -7.21% | 79,671 |
| Sep 14, 2026 | 6.10 | 6.34 | 5.80 | 6.30 | 6.30 | 6.85% | 358,637 |
| Sep 11, 2026 | 6.38 | 6.50 | 5.72 | 5.90 | 5.90 | -8.22% | 47,628 |
| Sep 10, 2026 | 6.79 | 6.90 | 6.18 | 6.42 | 6.42 | -6.55% | 66,323 |
| Sep 9, 2026 | 6.90 | 7.51 | 6.80 | 6.87 | 6.87 | -4.53% | 64,285 |
| Sep 8, 2026 | 6.64 | 7.35 | 6.64 | 7.20 | 7.20 | -7.69% | 142,772 |
| Sep 4, 2026 | 9.15 | 9.76 | 7.55 | 7.80 | 7.80 | 14.93% | 9,967,696 |
| Sep 3, 2026 | 6.69 | 6.80 | 6.45 | 6.79 | 6.79 | 5.32% | 22,138 |
| Sep 2, 2026 | 6.32 | 6.60 | 6.01 | 6.44 | 6.44 | 2.03% | 54,314 |