OFA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.06	1.16	0.86	1.03	1.03	-1.81%	135,098
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
Jun 10, 2026	2.18	2.74	2.18	2.54	2.54	8.97%	194,071
Jun 9, 2026	2.20	2.49	2.13	2.33	2.33	7.87%	180,820
Jun 8, 2026	2.22	2.35	2.13	2.16	2.16	-4.64%	161,356
Jun 5, 2026	2.36	2.49	2.17	2.27	2.27	-4.71%	72,027
Jun 4, 2026	2.40	2.43	2.22	2.38	2.38	1.15%	43,027
Jun 3, 2026	2.49	2.50	2.10	2.35	2.35	-5.62%	23,697
Jun 2, 2026	2.50	2.55	2.45	2.49	2.49	-1.58%	28,058
Jun 1, 2026	2.45	2.66	2.43	2.53	2.53	3.27%	70,103
May 29, 2026	2.50	2.60	2.32	2.45	2.45	-1.21%	20,313
May 28, 2026	2.60	2.60	2.39	2.48	2.48	-4.62%	41,645
May 27, 2026	2.70	2.71	2.46	2.60	2.60	-0.76%	31,346
May 26, 2026	2.84	3.00	2.45	2.62	2.62	-11.61%	114,156
May 22, 2026	4.30	4.30	2.85	2.96	2.96	-31.09%	186,499
May 21, 2026	4.30	4.72	4.30	4.30	4.30	-0.21%	362,692
May 20, 2026	4.75	5.60	4.30	4.31	4.31	-12.02%	71,254