OFA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.68	0.70	0.62	0.68	0.68	-4.80%	210,151
Apr 22, 2026	0.68	0.72	0.62	0.71	0.71	6.74%	358,268
Apr 21, 2026	0.58	0.68	0.55	0.67	0.67	13.78%	450,516
Apr 20, 2026	0.53	0.64	0.52	0.59	0.59	9.33%	279,427
Apr 17, 2026	0.49	0.54	0.49	0.54	0.54	6.38%	64,388
Apr 16, 2026	0.49	0.50	0.48	0.50	0.50	4.93%	65,814
Apr 15, 2026	0.53	0.53	0.47	0.48	0.48	-10.23%	82,015
Apr 14, 2026	0.50	0.54	0.49	0.54	0.54	-2.56%	68,047
Apr 13, 2026	0.47	0.55	0.47	0.55	0.55	-1.79%	58,232
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%	107,392
Apr 8, 2026	0.54	0.58	0.51	0.57	0.57	4.91%	57,231
Apr 7, 2026	0.47	0.62	0.47	0.54	0.54	2.51%	433,158
Apr 6, 2026	0.54	0.61	0.46	0.53	0.53	-22.90%	4,457,008
Apr 2, 2026	0.62	0.72	0.59	0.69	0.69	10.16%	215,484
Apr 1, 2026	0.51	0.64	0.51	0.62	0.62	22.86%	416,060
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%	60,394
Mar 26, 2026	0.41	0.44	0.39	0.43	0.43	8.67%	165,342
Mar 25, 2026	0.40	0.41	0.39	0.39	0.39	0.26%	79,483
Mar 24, 2026	0.38	0.44	0.38	0.39	0.39	2.66%	200,697
Mar 23, 2026	0.44	0.44	0.38	0.38	0.38	-1.30%	124,390
Mar 20, 2026	0.41	0.42	0.39	0.39	0.39	-3.94%	25,734
Mar 19, 2026	0.43	0.43	0.40	0.40	0.40	-8.51%	23,712
Mar 18, 2026	0.41	0.46	0.41	0.44	0.44	5.72%	66,306
Mar 17, 2026	0.42	0.43	0.41	0.41	0.41	-0.22%	19,758
Mar 16, 2026	0.41	0.46	0.39	0.42	0.42	6.49%	116,373
Mar 13, 2026	0.43	0.43	0.39	0.39	0.39	-3.20%	19,488
Mar 12, 2026	0.41	0.42	0.40	0.40	0.40	-3.61%	30,698
Mar 11, 2026	0.40	0.42	0.40	0.42	0.42	4.84%	36,900
Mar 10, 2026	0.42	0.44	0.39	0.40	0.40	-8.60%	116,641
Mar 9, 2026	0.42	0.45	0.42	0.44	0.44	0.35%	14,061
Mar 6, 2026	0.45	0.45	0.42	0.43	0.43	-5.52%	14,256
Mar 5, 2026	0.45	0.50	0.45	0.46	0.46	2.09%	55,022
Mar 4, 2026	0.46	0.46	0.43	0.45	0.45	-1.49%	109,944
Mar 3, 2026	0.48	0.48	0.45	0.46	0.46	-8.50%	63,418
Mar 2, 2026	0.47	0.52	0.47	0.50	0.50	2.56%	55,904
Feb 27, 2026	0.47	0.50	0.47	0.49	0.49	3.39%	24,747
Feb 26, 2026	0.44	0.50	0.44	0.47	0.47	-1.79%	23,360
Feb 25, 2026	0.47	0.50	0.47	0.48	0.48	2.11%	69,299
Feb 24, 2026	0.48	0.52	0.46	0.47	0.47	0.04%	116,373
Feb 23, 2026	0.49	0.52	0.45	0.47	0.47	-6.00%	147,774
Feb 20, 2026	0.53	0.55	0.50	0.50	0.50	-2.86%	37,709
Feb 19, 2026	0.52	0.55	0.51	0.51	0.51	0.49%	61,576
Feb 18, 2026	0.50	0.54	0.50	0.51	0.51	-4.80%	93,825
Feb 17, 2026	0.49	0.70	0.48	0.54	0.54	8.25%	2,102,800
Feb 13, 2026	0.49	0.51	0.48	0.50	0.50	-0.60%	50,182
Feb 12, 2026	0.49	0.54	0.48	0.50	0.50	-	84,516
Feb 11, 2026	0.45	0.52	0.45	0.50	0.50	4.12%	103,421