DDFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	21.52	21.55	21.50	21.53	21.53	0.14%	10,366
Dec 4, 2025	21.50	21.51	21.46	21.50	21.50	-0.07%	6,968
Dec 3, 2025	21.45	21.53	21.45	21.51	21.51	0.19%	14,701
Dec 2, 2025	21.48	21.48	21.46	21.47	21.47	0.33%	210
Dec 1, 2025	21.45	21.47	21.40	21.40	21.40	-0.23%	486,873
Nov 28, 2025	21.46	21.48	21.44	21.45	21.45	0.09%	8,508
Nov 26, 2025	21.40	21.47	21.40	21.43	21.43	0.21%	27,068
Nov 25, 2025	21.25	21.39	21.25	21.39	21.38	0.42%	8,033
Nov 24, 2025	21.20	21.32	21.20	21.30	21.30	0.69%	54,545
Nov 21, 2025	21.08	21.19	21.05	21.15	21.15	0.24%	54,931
Nov 20, 2025	21.32	21.35	21.06	21.10	21.10	-0.19%	36,668
Nov 19, 2025	21.21	21.26	21.14	21.14	21.14	-0.24%	40,191
Nov 18, 2025	21.18	21.22	21.07	21.19	21.19	0.05%	71,466
Nov 17, 2025	21.29	21.32	21.18	21.18	21.18	-0.51%	28,747
Nov 14, 2025	21.22	21.32	21.22	21.29	21.29	-0.15%	17,191
Nov 13, 2025	21.33	21.37	21.28	21.32	21.32	-0.37%	21,429
Nov 12, 2025	21.42	21.44	21.37	21.40	21.40	-0.06%	57,688
Nov 11, 2025	21.38	21.41	21.37	21.41	21.41	0.09%	17,816
Nov 10, 2025	21.37	21.41	21.35	21.39	21.39	0.56%	20,683
Nov 7, 2025	21.26	21.29	21.18	21.28	21.28	0.12%	53,799
Nov 6, 2025	21.29	21.35	21.24	21.25	21.25	-0.45%	52,301
Nov 5, 2025	21.32	21.36	21.29	21.35	21.35	0.12%	88,869
Nov 4, 2025	21.29	21.34	21.23	21.32	21.32	-0.21%	76,363
Nov 3, 2025	21.37	21.39	21.31	21.37	21.37	-0.07%	1,815,730
Oct 31, 2025	21.39	21.39	21.32	21.38	21.38	-0.09%	38,202
Oct 30, 2025	21.44	21.44	21.35	21.40	21.40	-0.14%	28,624
Oct 29, 2025	21.43	21.45	21.40	21.43	21.43	-0.14%	37,325
Oct 28, 2025	21.44	21.47	21.43	21.46	21.46	-0.14%	42,128
Oct 27, 2025	21.44	21.56	21.38	21.49	21.49	0.47%	95,726
Oct 24, 2025	21.36	21.41	21.32	21.39	21.39	0.23%	77,045
Oct 23, 2025	21.26	21.35	21.26	21.34	21.34	0.28%	79,331
Oct 22, 2025	21.32	21.32	21.24	21.28	21.28	-0.19%	65,100
Oct 21, 2025	21.31	21.33	21.28	21.32	21.32	0.02%	61,526
Oct 20, 2025	21.30	21.34	21.26	21.32	21.32	0.48%	72,703
Oct 17, 2025	21.16	21.22	21.12	21.22	21.22	0.35%	84,172
Oct 16, 2025	21.20	21.25	21.10	21.14	21.14	-0.28%	129,709
Oct 15, 2025	21.24	21.28	21.14	21.20	21.20	0.09%	85,156
Oct 14, 2025	21.13	21.24	21.08	21.18	21.18	-0.14%	1,064,985
Oct 13, 2025	21.19	21.22	21.15	21.21	21.21	0.64%	589,872
Oct 10, 2025	21.30	21.31	21.06	21.08	21.08	-0.85%	237,256
Oct 9, 2025	21.33	21.33	21.21	21.26	21.26	-0.13%	84,814
Oct 8, 2025	21.28	21.30	21.24	21.29	21.29	0.21%	78,748
Oct 7, 2025	21.31	21.31	21.22	21.24	21.24	-0.21%	96,373
Oct 6, 2025	21.39	21.39	21.25	21.29	21.29	0.02%	189,311
Oct 3, 2025	21.28	21.31	21.24	21.28	21.28	0.09%	659,210
Oct 2, 2025	21.28	21.28	21.23	21.26	21.26	0.05%	729,222