OFA Group (OFAL)
NASDAQ: OFAL · Real-Time Price · USD
0.7629
-0.0971 (-11.29%)
At close: Aug 21, 2026, 4:00 PM EDT
0.7621
-0.0008 (-0.10%)
After-hours: Aug 21, 2026, 7:54 PM EDT
OFA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.85 | 0.86 | 0.74 | 0.76 | 0.76 | -11.29% | 429,001 |
| Aug 20, 2026 | 0.90 | 0.92 | 0.82 | 0.86 | 0.86 | -10.72% | 264,247 |
| Aug 19, 2026 | 1.05 | 1.05 | 0.90 | 0.96 | 0.96 | -7.37% | 502,036 |
| Aug 18, 2026 | 1.10 | 1.27 | 1.01 | 1.04 | 1.04 | -5.45% | 1,092,156 |
| 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% | 2,621,300 |
| Aug 13, 2026 | 1.77 | 1.86 | 1.51 | 1.63 | 1.63 | 19.85% | 42,345,081 |
| 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 |
| Jul 1, 2026 | 1.89 | 1.93 | 1.83 | 1.93 | 1.93 | 3.43% | 54,381 |
| Jun 30, 2026 | 1.91 | 1.95 | 1.84 | 1.87 | 1.87 | -4.01% | 62,923 |
| Jun 29, 2026 | 1.94 | 1.98 | 1.81 | 1.94 | 1.94 | 3.90% | 75,416 |
| Jun 26, 2026 | 1.79 | 1.92 | 1.71 | 1.87 | 1.87 | 8.41% | 75,556 |
| Jun 25, 2026 | 1.95 | 2.00 | 1.62 | 1.73 | 1.73 | -16.67% | 218,618 |
| Jun 24, 2026 | 1.94 | 2.15 | 1.85 | 2.07 | 2.07 | 1.97% | 393,254 |
| Jun 23, 2026 | 1.91 | 2.15 | 1.91 | 2.03 | 2.03 | 4.64% | 444,401 |
| Jun 22, 2026 | 2.28 | 2.28 | 1.91 | 1.94 | 1.94 | -12.45% | 78,893 |
| Jun 18, 2026 | 2.36 | 2.41 | 2.17 | 2.22 | 2.22 | -6.89% | 165,424 |
| Jun 17, 2026 | 2.22 | 2.44 | 2.22 | 2.38 | 2.38 | 6.16% | 61,943 |
| Jun 16, 2026 | 2.47 | 2.49 | 2.22 | 2.24 | 2.24 | -7.28% | 57,896 |
| Jun 15, 2026 | 2.40 | 2.60 | 2.34 | 2.42 | 2.42 | 2.85% | 148,151 |
| Jun 12, 2026 | 2.50 | 2.55 | 2.23 | 2.35 | 2.35 | -5.58% | 222,059 |
| Jun 11, 2026 | 2.48 | 2.60 | 2.45 | 2.49 | 2.49 | -1.93% | 81,301 |