OFILM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.14	11.19	10.97	11.18	11.18	0.36%	45,518,568
Dec 4, 2025	11.09	11.17	10.90	11.14	11.14	0.18%	60,867,253
Dec 3, 2025	11.34	11.37	11.09	11.12	11.12	-2.46%	69,382,960
Dec 2, 2025	11.58	11.58	11.35	11.40	11.40	-1.47%	55,542,740
Dec 1, 2025	11.27	11.57	11.22	11.57	11.57	2.57%	92,375,690
Nov 28, 2025	11.25	11.29	11.20	11.28	11.28	0.18%	44,836,190
Nov 27, 2025	11.30	11.47	11.25	11.26	11.26	-1.57%	66,939,720
Nov 26, 2025	11.37	11.64	11.28	11.44	11.44	0.53%	93,505,440
Nov 25, 2025	11.43	11.62	11.37	11.38	11.38	-0.35%	67,890,370
Nov 24, 2025	11.30	11.43	11.16	11.42	11.42	1.78%	62,478,820
Nov 21, 2025	11.55	11.65	11.20	11.22	11.22	-3.77%	90,586,370
Nov 20, 2025	11.75	11.81	11.58	11.66	11.66	0.09%	57,367,520
Nov 19, 2025	11.87	11.99	11.60	11.65	11.65	-1.77%	73,020,390
Nov 18, 2025	12.07	12.07	11.83	11.86	11.86	-2.06%	92,161,990
Nov 17, 2025	12.15	12.30	12.04	12.11	12.11	-0.98%	82,649,270
Nov 14, 2025	12.11	12.47	12.09	12.23	12.23	0.49%	94,587,710
Nov 13, 2025	12.04	12.32	11.98	12.17	12.17	1.00%	70,125,920
Nov 12, 2025	12.09	12.14	11.90	12.05	12.05	-0.74%	71,941,740
Nov 11, 2025	12.38	12.47	12.11	12.14	12.14	-2.41%	87,867,020
Nov 10, 2025	12.24	12.48	12.18	12.44	12.44	1.30%	88,306,000
Nov 7, 2025	12.40	12.63	12.27	12.28	12.28	-1.92%	86,135,280
Nov 6, 2025	12.58	12.64	12.48	12.52	12.52	-1.26%	107,131,900
Nov 5, 2025	12.28	12.95	12.23	12.68	12.68	1.93%	185,470,000
Nov 4, 2025	12.33	12.54	12.22	12.44	12.44	0.32%	121,868,700
Nov 3, 2025	12.34	12.40	12.16	12.40	12.40	0.57%	102,948,900
Oct 31, 2025	11.91	12.45	11.83	12.33	12.33	3.44%	169,789,700
Oct 30, 2025	12.05	12.22	11.90	11.92	11.92	-	107,998,300
Oct 29, 2025	11.81	11.92	11.77	11.92	11.92	0.68%	69,611,780
Oct 28, 2025	11.91	11.92	11.80	11.84	11.84	-0.59%	59,923,230
Oct 27, 2025	12.00	12.06	11.86	11.91	11.91	0.17%	84,375,460
Oct 24, 2025	11.82	11.93	11.81	11.89	11.89	0.76%	70,060,430
Oct 23, 2025	11.77	11.81	11.55	11.80	11.80	0.25%	60,697,980
Oct 22, 2025	11.83	11.88	11.73	11.77	11.77	-1.09%	54,164,910
Oct 21, 2025	11.77	11.94	11.72	11.90	11.90	1.10%	72,914,260
Oct 20, 2025	11.73	11.88	11.68	11.77	11.77	1.29%	69,256,880
Oct 17, 2025	12.00	12.02	11.60	11.62	11.62	-3.17%	102,012,000
Oct 16, 2025	12.16	12.16	11.92	12.00	12.00	-1.64%	91,914,270
Oct 15, 2025	12.13	12.21	11.92	12.20	12.20	0.91%	97,769,620
Oct 14, 2025	12.60	12.65	12.02	12.09	12.09	-3.20%	144,859,900
Oct 13, 2025	11.92	12.54	11.92	12.49	12.49	-2.65%	138,890,800
Oct 10, 2025	13.35	13.36	12.81	12.83	12.83	-4.75%	202,538,800
Oct 9, 2025	13.25	13.78	13.20	13.47	13.47	2.90%	238,135,800
Sep 30, 2025	13.03	13.45	13.01	13.09	13.09	0.85%	154,231,900
Sep 29, 2025	12.80	13.01	12.58	12.98	12.98	1.33%	153,377,500
Sep 26, 2025	13.50	13.55	12.80	12.81	12.81	-5.53%	262,784,000
Sep 25, 2025	13.80	13.95	13.50	13.56	13.56	-2.66%	207,919,800
Sep 24, 2025	13.75	13.94	13.40	13.93	13.93	0.29%	265,183,100
Sep 23, 2025	14.33	14.40	13.66	13.89	13.89	-3.88%	367,455,100
Sep 22, 2025	14.00	14.57	13.78	14.45	14.45	0.63%	531,561,000
Sep 19, 2025	13.45	14.84	13.38	14.36	14.36	6.45%	810,058,900