OFA Group - Ordinary shares (OFAL)
1.4200
-0.0900 (-5.96%)
NASDAQ · Last Trade: Sep 28th, 1:12 AM EDT
Historical Prices For OFA Group - Ordinary shares (OFAL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/26/2025 | 1.42 | 1.64 | 1.40 | 1.42 | 1,340,782 | 1.42 |
| 9/25/2025 | 1.68 | 1.71 | 1.47 | 1.51 | 16,901,401 | 1.51 |
| 9/24/2025 | 1.34 | 1.35 | 1.27 | 1.33 | 19,349,233 | 1.33 |
| 9/23/2025 | 1.40 | 1.40 | 1.31 | 1.34 | 282,134 | 1.34 |
| 9/22/2025 | 1.36 | 1.42 | 1.22 | 1.41 | 577,255 | 1.41 |
| 9/19/2025 | 1.27 | 1.32 | 1.25 | 1.30 | 203,667 | 1.30 |
| 9/18/2025 | 1.29 | 1.36 | 1.23 | 1.27 | 225,040 | 1.27 |
| 9/17/2025 | 1.26 | 1.44 | 1.26 | 1.30 | 216,864 | 1.30 |
| 9/16/2025 | 1.30 | 1.31 | 1.25 | 1.28 | 191,364 | 1.28 |
| 9/15/2025 | 1.30 | 1.38 | 1.20 | 1.25 | 445,597 | 1.25 |
| 9/12/2025 | 1.44 | 1.51 | 1.31 | 1.36 | 450,815 | 1.36 |
| 9/11/2025 | 1.37 | 1.54 | 1.35 | 1.47 | 975,090 | 1.47 |
| 9/10/2025 | 1.22 | 1.75 | 1.15 | 1.32 | 2,437,471 | 1.32 |
| 9/09/2025 | 1.27 | 1.30 | 1.18 | 1.25 | 367,876 | 1.25 |
| 9/08/2025 | 1.26 | 1.30 | 1.18 | 1.30 | 182,997 | 1.30 |
| 9/05/2025 | 1.26 | 1.29 | 1.23 | 1.27 | 97,279 | 1.27 |
| 9/04/2025 | 1.39 | 1.39 | 1.22 | 1.22 | 232,579 | 1.22 |
| 9/03/2025 | 1.45 | 1.49 | 1.37 | 1.40 | 136,441 | 1.40 |
| 9/02/2025 | 1.41 | 1.50 | 1.40 | 1.44 | 78,366 | 1.44 |
| 8/29/2025 | 1.44 | 1.50 | 1.37 | 1.44 | 173,369 | 1.44 |
| 8/28/2025 | 1.46 | 1.51 | 1.35 | 1.42 | 187,385 | 1.42 |
| 8/27/2025 | 1.54 | 1.58 | 1.50 | 1.52 | 154,516 | 1.52 |
| 8/26/2025 | 1.56 | 1.64 | 1.50 | 1.55 | 163,833 | 1.55 |
| 8/25/2025 | 1.56 | 1.58 | 1.49 | 1.52 | 191,932 | 1.52 |
| 8/22/2025 | 1.37 | 1.69 | 1.37 | 1.58 | 412,322 | 1.58 |
| 8/21/2025 | 1.43 | 1.44 | 1.35 | 1.41 | 129,046 | 1.41 |
| 8/20/2025 | 1.48 | 1.52 | 1.42 | 1.47 | 126,453 | 1.47 |
| 8/19/2025 | 1.44 | 1.54 | 1.37 | 1.51 | 349,645 | 1.51 |
| 8/18/2025 | 1.49 | 1.52 | 1.41 | 1.48 | 174,961 | 1.48 |
| 8/15/2025 | 1.58 | 1.68 | 1.50 | 1.50 | 622,291 | 1.50 |
| 8/14/2025 | 1.51 | 1.78 | 1.48 | 1.76 | 1,508,748 | 1.76 |
| 8/13/2025 | 1.60 | 1.60 | 1.47 | 1.49 | 1,529,718 | 1.49 |
| 8/12/2025 | 1.55 | 1.62 | 1.52 | 1.56 | 227,835 | 1.56 |
| 8/11/2025 | 1.44 | 1.64 | 1.42 | 1.58 | 311,835 | 1.58 |
| 8/08/2025 | 1.42 | 1.43 | 1.37 | 1.38 | 159,549 | 1.38 |
| 8/07/2025 | 1.40 | 1.45 | 1.32 | 1.40 | 299,752 | 1.40 |
| 8/06/2025 | 1.44 | 1.50 | 1.40 | 1.44 | 185,362 | 1.44 |
| 8/05/2025 | 1.32 | 1.61 | 1.31 | 1.45 | 520,455 | 1.45 |
| 8/04/2025 | 1.48 | 1.50 | 1.30 | 1.31 | 280,083 | 1.31 |
| 8/01/2025 | 1.53 | 1.60 | 1.42 | 1.49 | 158,798 | 1.49 |
| 7/31/2025 | 1.63 | 1.68 | 1.50 | 1.62 | 233,152 | 1.62 |
| 7/30/2025 | 1.67 | 1.73 | 1.61 | 1.67 | 135,139 | 1.67 |
| 7/29/2025 | 1.71 | 1.75 | 1.61 | 1.65 | 169,414 | 1.65 |
| 7/28/2025 | 1.90 | 1.93 | 1.71 | 1.74 | 360,262 | 1.74 |
| 7/25/2025 | 1.85 | 1.99 | 1.85 | 1.92 | 184,832 | 1.92 |
| 7/24/2025 | 2.05 | 2.09 | 1.83 | 1.86 | 981,528 | 1.86 |
| 7/23/2025 | 2.24 | 2.42 | 2.02 | 2.24 | 27,505,211 | 2.24 |
| 7/22/2025 | 1.70 | 1.80 | 1.70 | 1.73 | 5,187,983 | 1.73 |
| 7/21/2025 | 1.93 | 1.99 | 1.60 | 1.70 | 334,559 | 1.70 |
| 7/18/2025 | 2.00 | 2.00 | 1.88 | 1.92 | 129,575 | 1.92 |
| 7/17/2025 | 1.96 | 1.98 | 1.71 | 1.96 | 716,469 | 1.96 |
| 7/16/2025 | 2.27 | 2.55 | 1.98 | 1.99 | 503,620 | 1.99 |
| 7/15/2025 | 2.72 | 3.15 | 1.90 | 2.21 | 1,869,879 | 2.21 |
| 7/14/2025 | 2.63 | 3.37 | 2.63 | 3.32 | 717,794 | 3.32 |
| 7/11/2025 | 2.12 | 2.76 | 2.08 | 2.73 | 665,693 | 2.73 |
| 7/10/2025 | 1.97 | 2.09 | 1.90 | 2.03 | 171,418 | 2.03 |
| 7/09/2025 | 2.00 | 2.10 | 1.86 | 2.09 | 425,598 | 2.09 |
| 7/08/2025 | 2.02 | 2.09 | 1.76 | 2.00 | 330,198 | 2.00 |
| 7/07/2025 | 2.09 | 2.51 | 1.97 | 1.97 | 515,820 | 1.97 |
| 7/03/2025 | 2.05 | 2.12 | 2.02 | 2.06 | 149,430 | 2.06 |
| 7/02/2025 | 1.69 | 2.06 | 1.69 | 2.05 | 473,100 | 2.05 |
| 7/01/2025 | 1.72 | 1.75 | 1.65 | 1.68 | 117,257 | 1.68 |
| 6/30/2025 | 1.88 | 1.88 | 1.69 | 1.76 | 121,376 | 1.76 |