OFA Group - Ordinary shares (OFAL)
1.8000
+0.0400 (2.27%)
NASDAQ · Last Trade: Jun 27th, 6:22 PM EDT
Historical Prices For OFA Group - Ordinary shares (OFAL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/26/2025 | 1.72 | 1.91 | 1.72 | 1.76 | 192,725 | 1.76 |
| 6/25/2025 | 1.53 | 1.95 | 1.53 | 1.82 | 480,367 | 1.82 |
| 6/24/2025 | 1.60 | 1.67 | 1.53 | 1.57 | 219,553 | 1.57 |
| 6/23/2025 | 1.67 | 1.73 | 1.55 | 1.60 | 239,401 | 1.60 |
| 6/20/2025 | 1.43 | 1.75 | 1.40 | 1.75 | 1,203,210 | 1.75 |
| 6/18/2025 | 1.37 | 1.51 | 1.35 | 1.38 | 326,580 | 1.38 |
| 6/17/2025 | 1.20 | 1.44 | 1.15 | 1.37 | 500,237 | 1.37 |
| 6/16/2025 | 1.56 | 1.63 | 1.09 | 1.24 | 1,090,927 | 1.24 |
| 6/13/2025 | 1.92 | 1.97 | 1.52 | 1.55 | 312,685 | 1.55 |
| 6/12/2025 | 2.14 | 2.20 | 1.81 | 1.97 | 315,542 | 1.97 |
| 6/11/2025 | 2.02 | 2.22 | 2.02 | 2.19 | 255,346 | 2.19 |
| 6/10/2025 | 1.79 | 2.21 | 1.79 | 2.14 | 660,451 | 2.14 |
| 6/09/2025 | 2.20 | 2.31 | 2.10 | 1.99 | 1,021,479 | 1.99 |
| 6/06/2025 | 2.80 | 2.99 | 2.38 | 2.38 | 4,231,276 | 2.38 |
| 6/05/2025 | 4.25 | 4.70 | 2.37 | 2.77 | 1,248,788 | 2.77 |
| 6/04/2025 | 5.20 | 5.45 | 4.44 | 4.47 | 2,354,505 | 4.47 |
| 6/03/2025 | 5.37 | 5.80 | 4.80 | 5.06 | 4,512,159 | 5.06 |
| 6/02/2025 | 5.00 | 5.30 | 4.75 | 5.26 | 1,202,313 | 5.26 |
| 5/30/2025 | 5.20 | 5.20 | 4.33 | 4.82 | 1,476,746 | 4.82 |
| 5/29/2025 | 5.25 | 5.30 | 4.90 | 5.20 | 683,874 | 5.20 |
| 5/28/2025 | 5.21 | 5.49 | 4.90 | 5.15 | 1,565,500 | 5.15 |
| 5/27/2025 | 4.80 | 7.39 | 4.70 | 5.10 | 4,784,249 | 5.10 |
| 5/23/2025 | 4.70 | 5.20 | 4.60 | 4.79 | 320,050 | 4.79 |
| 5/22/2025 | 4.68 | 5.75 | 4.45 | 4.79 | 1,230,587 | 4.79 |
| 5/21/2025 | 4.00 | 4.68 | 3.75 | 4.68 | 7,893,877 | 4.68 |