OFA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.45	0.46	0.44	0.45	-	-2.65%	73,263
Oct 1, 2026	0.48	0.49	0.45	0.46	0.46	-6.40%	211,834
Sep 30, 2026	0.49	0.51	0.46	0.49	0.49	-5.45%	228,075
Sep 29, 2026	0.52	0.53	0.49	0.52	0.52	-3.05%	456,381
Sep 28, 2026	0.51	0.54	0.48	0.54	0.54	7.46%	4,959,059
Sep 25, 2026	0.49	0.51	0.45	0.50	0.50	-1.73%	2,442,359
Sep 24, 2026	0.58	0.60	0.50	0.51	0.51	-13.76%	24,299,925
Sep 23, 2026	0.60	0.63	0.58	0.59	0.59	-0.67%	307,127
Sep 22, 2026	0.57	0.72	0.57	0.59	0.59	2.86%	2,686,875
Sep 21, 2026	0.58	0.61	0.57	0.58	0.58	-2.78%	448,382
Sep 18, 2026	0.57	0.59	0.56	0.59	0.59	2.86%	227,583
Sep 17, 2026	0.56	0.59	0.54	0.58	0.58	4.34%	246,177
Sep 16, 2026	0.57	0.57	0.52	0.55	0.55	-5.32%	474,177
Sep 15, 2026	0.60	0.62	0.57	0.58	0.58	-7.21%	796,716
Sep 14, 2026	0.61	0.63	0.58	0.63	0.63	6.85%	3,586,377
Sep 11, 2026	0.64	0.65	0.57	0.59	0.59	-8.22%	476,287
Sep 10, 2026	0.68	0.69	0.62	0.64	0.64	-6.55%	663,237
Sep 9, 2026	0.69	0.75	0.68	0.69	0.69	-4.53%	642,851
Sep 8, 2026	0.66	0.74	0.66	0.72	0.72	-7.69%	1,427,728
Sep 4, 2026	0.92	0.98	0.76	0.78	0.78	14.93%	99,676,967
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