OFA Group (OFAL)
NASDAQ: OFAL · Real-Time Price · USD
1.600
-0.160 (-9.09%)
Aug 15, 2025, 10:39 AM - Market open
OFA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.58 | 1.63 | 1.57 | 1.64 | - | -6.82% | 306,351 |
| Aug 14, 2025 | 1.51 | 1.78 | 1.48 | 1.76 | 1.76 | 18.12% | 1,549,489 |
| Aug 13, 2025 | 1.60 | 1.60 | 1.47 | 1.49 | 1.49 | -4.49% | 1,549,384 |
| Aug 12, 2025 | 1.55 | 1.62 | 1.52 | 1.56 | 1.56 | -1.27% | 227,836 |
| Aug 11, 2025 | 1.44 | 1.64 | 1.42 | 1.58 | 1.58 | 14.49% | 314,207 |
| Aug 8, 2025 | 1.42 | 1.43 | 1.37 | 1.38 | 1.38 | -1.43% | 159,549 |
| Aug 7, 2025 | 1.40 | 1.45 | 1.32 | 1.40 | 1.40 | -2.78% | 300,755 |
| Aug 6, 2025 | 1.44 | 1.50 | 1.40 | 1.44 | 1.44 | -0.69% | 187,613 |
| Aug 5, 2025 | 1.32 | 1.61 | 1.31 | 1.45 | 1.45 | 10.69% | 520,777 |
| Aug 4, 2025 | 1.48 | 1.51 | 1.30 | 1.31 | 1.31 | -12.08% | 281,040 |
| Aug 1, 2025 | 1.53 | 1.60 | 1.42 | 1.49 | 1.49 | -8.02% | 158,798 |
| Jul 31, 2025 | 1.63 | 1.68 | 1.50 | 1.62 | 1.62 | -2.99% | 234,747 |
| Jul 30, 2025 | 1.67 | 1.73 | 1.61 | 1.67 | 1.67 | 1.21% | 138,937 |
| Jul 29, 2025 | 1.71 | 1.75 | 1.61 | 1.65 | 1.65 | -5.17% | 170,136 |
| Jul 28, 2025 | 1.90 | 1.93 | 1.71 | 1.74 | 1.74 | -9.37% | 364,577 |
| Jul 25, 2025 | 1.85 | 1.99 | 1.85 | 1.92 | 1.92 | 3.23% | 184,832 |
| Jul 24, 2025 | 2.05 | 2.09 | 1.83 | 1.86 | 1.86 | -16.96% | 987,277 |
| Jul 23, 2025 | 2.24 | 2.42 | 2.02 | 2.24 | 2.24 | 29.48% | 27,540,873 |
| Jul 22, 2025 | 1.70 | 1.80 | 1.70 | 1.73 | 1.73 | 1.76% | 5,582,965 |
| Jul 21, 2025 | 1.93 | 1.99 | 1.60 | 1.70 | 1.70 | -11.46% | 334,702 |
| Jul 18, 2025 | 2.00 | 2.00 | 1.88 | 1.92 | 1.92 | -2.04% | 129,575 |
| Jul 17, 2025 | 1.96 | 1.98 | 1.71 | 1.96 | 1.96 | -1.51% | 717,505 |
| Jul 16, 2025 | 2.27 | 2.55 | 1.98 | 1.99 | 1.99 | -9.95% | 504,204 |
| Jul 15, 2025 | 2.72 | 3.15 | 1.90 | 2.21 | 2.21 | -33.43% | 1,871,083 |
| Jul 14, 2025 | 2.63 | 3.37 | 2.63 | 3.32 | 3.32 | 21.39% | 721,862 |
| Jul 11, 2025 | 2.12 | 2.76 | 2.08 | 2.74 | 2.74 | 34.73% | 665,693 |
| Jul 10, 2025 | 1.97 | 2.09 | 1.90 | 2.03 | 2.03 | -2.87% | 171,488 |
| Jul 9, 2025 | 2.00 | 2.10 | 1.86 | 2.09 | 2.09 | 4.50% | 426,967 |
| Jul 8, 2025 | 2.02 | 2.09 | 1.76 | 2.00 | 2.00 | 1.52% | 330,198 |
| Jul 7, 2025 | 2.09 | 2.51 | 1.97 | 1.97 | 1.97 | -4.37% | 516,826 |
| Jul 3, 2025 | 2.05 | 2.12 | 2.02 | 2.06 | 2.06 | 0.49% | 149,430 |
| Jul 2, 2025 | 1.69 | 2.06 | 1.69 | 2.05 | 2.05 | 22.39% | 475,805 |
| Jul 1, 2025 | 1.72 | 1.75 | 1.65 | 1.68 | 1.68 | -4.83% | 117,266 |
| Jun 30, 2025 | 1.88 | 1.88 | 1.69 | 1.76 | 1.76 | -2.22% | 122,165 |
| Jun 27, 2025 | 1.80 | 1.87 | 1.65 | 1.80 | 1.80 | 2.27% | 483,563 |
| Jun 26, 2025 | 1.72 | 1.91 | 1.72 | 1.76 | 1.76 | -3.30% | 195,996 |
| Jun 25, 2025 | 1.53 | 1.95 | 1.53 | 1.82 | 1.82 | 15.92% | 480,597 |
| Jun 24, 2025 | 1.60 | 1.67 | 1.53 | 1.57 | 1.57 | -1.88% | 220,590 |
| Jun 23, 2025 | 1.67 | 1.73 | 1.55 | 1.60 | 1.60 | -8.57% | 240,823 |
| Jun 20, 2025 | 1.43 | 1.75 | 1.40 | 1.75 | 1.75 | 26.81% | 1,203,210 |
| Jun 18, 2025 | 1.37 | 1.51 | 1.36 | 1.38 | 1.38 | 0.73% | 326,580 |
| Jun 17, 2025 | 1.20 | 1.44 | 1.15 | 1.37 | 1.37 | 10.48% | 500,967 |
| Jun 16, 2025 | 1.56 | 1.63 | 1.09 | 1.24 | 1.24 | -20.00% | 1,091,705 |
| Jun 13, 2025 | 1.92 | 1.97 | 1.52 | 1.55 | 1.55 | -21.32% | 312,685 |
| Jun 12, 2025 | 2.14 | 2.20 | 1.81 | 1.97 | 1.97 | -10.05% | 316,017 |
| Jun 11, 2025 | 2.02 | 2.22 | 2.02 | 2.19 | 2.19 | 2.34% | 255,941 |
| Jun 10, 2025 | 1.79 | 2.21 | 1.79 | 2.14 | 2.14 | 7.54% | 660,669 |
| Jun 9, 2025 | 2.20 | 2.31 | 1.80 | 1.99 | 1.99 | -16.39% | 1,025,573 |
| Jun 6, 2025 | 2.80 | 2.99 | 2.38 | 2.38 | 2.38 | -14.08% | 4,231,191 |
| Jun 5, 2025 | 4.25 | 4.70 | 2.37 | 2.77 | 2.77 | -38.03% | 1,249,680 |