OFA Group (OFAL) NASDAQ

0.50

+0.0237(+4.93%)

Updated at April 16 04:00PM

Currency In USD

OFAL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 16, 2026	0.49	0.5	0.5	0.5	0.48	65,814
April 15, 2026	0.53	0.48	0.48	0.53	0.47	82,015
April 14, 2026	0.5	0.54	0.54	0.54	0.49	68,047
April 13, 2026	0.47	0.55	0.55	0.55	0.47	63,036
April 10, 2026	0.58	0.56	0.56	0.59	0.5	144,321
April 09, 2026	0.53	0.55	0.55	0.58	0.51	107,492
April 08, 2026	0.54	0.57	0.57	0.58	0.51	58,551
April 07, 2026	0.47	0.54	0.54	0.62	0.47	433,446
April 06, 2026	0.54	0.53	0.53	0.61	0.46	4.46M
April 02, 2026	0.62	0.69	0.69	0.72	0.59	206,496
April 01, 2026	0.51	0.62	0.62	0.64	0.51	416,060
March 31, 2026	0.43	0.51	0.51	0.54	0.43	228,622
March 30, 2026	0.45	0.43	0.43	0.47	0.43	71,573
March 27, 2026	0.41	0.48	0.48	0.48	0.41	60,494
March 26, 2026	0.41	0.43	0.43	0.44	0.39	166,143
March 25, 2026	0.4	0.39	0.39	0.41	0.39	80,345
March 24, 2026	0.38	0.39	0.39	0.44	0.38	197,672
March 23, 2026	0.44	0.38	0.38	0.44	0.38	124,390
March 20, 2026	0.41	0.39	0.39	0.42	0.39	25,733
March 19, 2026	0.43	0.4	0.4	0.43	0.4	23,592
March 18, 2026	0.41	0.44	0.44	0.46	0.41	66,294
March 17, 2026	0.42	0.41	0.41	0.43	0.41	19,757
March 16, 2026	0.41	0.42	0.42	0.46	0.39	163,924
March 13, 2026	0.43	0.39	0.39	0.43	0.39	19,385
March 12, 2026	0.41	0.4	0.4	0.42	0.4	29,162
March 11, 2026	0.4	0.42	0.42	0.42	0.4	34,884
March 10, 2026	0.42	0.4	0.4	0.44	0.39	116,272
March 09, 2026	0.42	0.44	0.44	0.45	0.42	12,712
March 06, 2026	0.45	0.43	0.43	0.45	0.42	14,256
March 05, 2026	0.45	0.46	0.46	0.5	0.45	55,022
March 04, 2026	0.46	0.45	0.45	0.46	0.43	109,826
March 03, 2026	0.48	0.46	0.46	0.48	0.45	63,418
March 02, 2026	0.47	0.5	0.5	0.52	0.47	55,904
February 27, 2026	0.47	0.49	0.49	0.5	0.47	24,747
February 26, 2026	0.44	0.47	0.47	0.5	0.44	23,400
February 25, 2026	0.47	0.48	0.48	0.5	0.47	69,300
February 24, 2026	0.48	0.47	0.47	0.52	0.46	116,400
February 23, 2026	0.49	0.47	0.47	0.52	0.45	147,800
February 20, 2026	0.53	0.5	0.5	0.55	0.5	37,709
February 19, 2026	0.52	0.51	0.51	0.55	0.51	61,576
February 18, 2026	0.5	0.51	0.51	0.54	0.5	93,825
February 17, 2026	0.49	0.54	0.54	0.7	0.48	2.1M
February 13, 2026	0.49	0.5	0.5	0.51	0.48	50,200
February 12, 2026	0.49	0.5	0.5	0.54	0.48	84,516
February 11, 2026	0.45	0.5	0.5	0.52	0.45	103,421
February 10, 2026	0.5	0.48	0.48	0.54	0.47	69,800
February 09, 2026	0.42	0.52	0.52	0.55	0.42	607,100
February 06, 2026	0.42	0.42	0.42	0.45	0.42	39,311
February 05, 2026	0.45	0.42	0.42	0.45	0.41	181,600
February 04, 2026	0.44	0.43	0.43	0.45	0.4	50,213
February 03, 2026	0.41	0.44	0.44	0.54	0.38	612,905
February 02, 2026	0.39	0.4	0.4	0.4	0.34	151,633
January 30, 2026	0.36	0.38	0.38	0.41	0.26	247,108
January 29, 2026	0.41	0.36	0.36	0.43	0.36	153,200
January 28, 2026	0.42	0.42	0.42	0.44	0.41	61,200
January 27, 2026	0.43	0.41	0.41	0.44	0.41	53,926
January 26, 2026	0.42	0.44	0.44	0.45	0.42	122,403
January 23, 2026	0.45	0.42	0.42	0.46	0.42	147,342
January 22, 2026	0.44	0.47	0.47	0.47	0.44	160,800
January 21, 2026	0.46	0.45	0.45	0.46	0.43	138,700