OFA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.25	0.25	0.24	0.25	-	0.36%	4,864
Jun 2, 2026	0.25	0.25	0.25	0.25	0.25	-1.58%	271,701
Jun 1, 2026	0.25	0.27	0.24	0.25	0.25	3.27%	607,008
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
Apr 10, 2026	0.58	0.59	0.50	0.56	0.56	2.00%	144,321
Apr 9, 2026	0.53	0.58	0.51	0.55	0.55	-3.68%	138,330
Apr 8, 2026	0.54	0.58	0.51	0.57	0.57	4.91%	59,298
Apr 7, 2026	0.47	0.62	0.47	0.54	0.54	2.51%	433,446
Apr 6, 2026	0.54	0.61	0.46	0.53	0.53	-22.90%	4,512,932
Apr 2, 2026	0.62	0.72	0.59	0.69	0.69	10.16%	215,686
Apr 1, 2026	0.51	0.64	0.51	0.62	0.62	22.86%	417,770
Mar 31, 2026	0.43	0.54	0.43	0.51	0.51	17.14%	228,751
Mar 30, 2026	0.45	0.47	0.43	0.43	0.43	-8.77%	71,573
Mar 27, 2026	0.41	0.48	0.41	0.48	0.48	11.84%	60,670
Mar 26, 2026	0.41	0.44	0.39	0.43	0.43	8.67%	167,370
Mar 25, 2026	0.40	0.41	0.39	0.39	0.39	0.26%	84,549
Mar 24, 2026	0.38	0.44	0.38	0.39	0.39	2.66%	200,697