5 DAY PERFORMANCE
+6.56%
1 MONTH PERFORMANCE
-5.80%
3 MONTH PERFORMANCE
-34.67%
OFA Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/08/2025 | $1.26 | $1.30 (3.17%) | $1.30 | $1.18 | 183.44 K | $10.11 M |
| 09/05/2025 | $1.26 | $1.27 (0.79%) | $1.29 | $1.23 | 97.30 K | $9.87 M |
| 09/04/2025 | $1.39 | $1.22 (-12.23%) | $1.39 | $1.22 | 232.70 K | $9.48 M |
| 09/03/2025 | $1.45 | $1.40 (-3.45%) | $1.49 | $1.37 | 136.54 K | $10.88 M |
| 09/02/2025 | $1.41 | $1.44 (2.13%) | $1.50 | $1.40 | 78.50 K | $11.19 M |
| 08/29/2025 | $1.44 | $1.44 (0%) | $1.50 | $1.37 | 173.40 K | $11.19 M |
| 08/28/2025 | $1.46 | $1.42 (-2.74%) | $1.51 | $1.35 | 189.20 K | $11.04 M |
| 08/27/2025 | $1.54 | $1.52 (-1.3%) | $1.58 | $1.50 | 154.83 K | $11.82 M |
| 08/26/2025 | $1.56 | $1.55 (-0.64%) | $1.64 | $1.50 | 163.83 K | $12.05 M |
| 08/25/2025 | $1.56 | $1.52 (-2.56%) | $1.58 | $1.49 | 192.94 K | $11.82 M |
| 08/22/2025 | $1.37 | $1.58 (15.33%) | $1.69 | $1.37 | 412.32 K | $12.28 M |
| 08/21/2025 | $1.43 | $1.41 (-1.4%) | $1.44 | $1.35 | 129.08 K | $10.96 M |
| 08/20/2025 | $1.48 | $1.47 (-0.68%) | $1.52 | $1.42 | 118.04 K | $11.43 M |
| 08/19/2025 | $1.44 | $1.51 (4.86%) | $1.54 | $1.37 | 360.70 K | $11.74 M |
| 08/18/2025 | $1.49 | $1.48 (-0.67%) | $1.52 | $1.41 | 176.50 K | $11.50 M |
| 08/15/2025 | $1.58 | $1.50 (-5.06%) | $1.68 | $1.50 | 622.30 K | $11.66 M |
| 08/14/2025 | $1.51 | $1.76 (16.56%) | $1.78 | $1.48 | 1.55 M | $13.68 M |
| 08/13/2025 | $1.60 | $1.49 (-6.88%) | $1.60 | $1.47 | 1.55 M | $11.58 M |
| 08/12/2025 | $1.55 | $1.56 (0.65%) | $1.62 | $1.52 | 227.84 K | $12.13 M |
| 08/11/2025 | $1.44 | $1.58 (9.72%) | $1.64 | $1.42 | 314.21 K | $12.28 M |
| 08/08/2025 | $1.42 | $1.38 (-2.82%) | $1.43 | $1.37 | 159.55 K | $10.73 M |
| 08/07/2025 | $1.40 | $1.40 (0%) | $1.45 | $1.32 | 300.80 K | $10.88 M |
| 08/06/2025 | $1.44 | $1.44 (0%) | $1.50 | $1.40 | 187.61 K | $11.19 M |
| 08/05/2025 | $1.32 | $1.45 (9.85%) | $1.61 | $1.31 | 520.80 K | $11.27 M |
| 08/04/2025 | $1.48 | $1.31 (-11.49%) | $1.51 | $1.30 | 281.04 K | $10.18 M |
| 08/01/2025 | $1.53 | $1.49 (-2.61%) | $1.60 | $1.42 | 158.80 K | $11.58 M |
| 07/31/2025 | $1.63 | $1.62 (-0.61%) | $1.68 | $1.50 | 234.75 K | $12.59 M |
| 07/30/2025 | $1.67 | $1.67 (0%) | $1.73 | $1.61 | 138.94 K | $12.98 M |
| 07/29/2025 | $1.71 | $1.65 (-3.51%) | $1.75 | $1.61 | 170.14 K | $12.83 M |
| 07/28/2025 | $1.90 | $1.74 (-8.42%) | $1.93 | $1.71 | 364.60 K | $13.53 M |
| 07/25/2025 | $1.85 | $1.92 (3.78%) | $1.99 | $1.85 | 184.83 K | $14.93 M |
| 07/24/2025 | $2.05 | $1.86 (-9.27%) | $2.09 | $1.83 | 987.30 K | $14.46 M |
| 07/23/2025 | $2.24 | $2.24 (0%) | $2.42 | $2.02 | 27.54 M | $17.41 M |
| 07/22/2025 | $1.70 | $1.73 (1.76%) | $1.80 | $1.70 | 5.58 M | $13.45 M |
| 07/21/2025 | $1.93 | $1.70 (-11.92%) | $1.99 | $1.60 | 334.70 K | $13.22 M |
| 07/18/2025 | $2.00 | $1.92 (-4%) | $2.00 | $1.88 | 129.58 K | $14.93 M |
| 07/17/2025 | $1.96 | $1.96 (0%) | $1.98 | $1.71 | 717.51 K | $15.24 M |
| 07/16/2025 | $2.27 | $1.99 (-12.33%) | $2.55 | $1.98 | 504.20 K | $15.47 M |
| 07/15/2025 | $2.72 | $2.21 (-18.75%) | $3.15 | $1.90 | 1.87 M | $17.18 M |
| 07/14/2025 | $2.63 | $3.32 (26.24%) | $3.37 | $2.63 | 721.90 K | $25.81 M |
| 07/11/2025 | $2.12 | $2.74 (29.25%) | $2.76 | $2.08 | 665.70 K | $21.30 M |
| 07/10/2025 | $1.97 | $2.03 (3.05%) | $2.09 | $1.90 | 171.49 K | $15.78 M |
| 07/09/2025 | $2.00 | $2.09 (4.5%) | $2.10 | $1.86 | 427.00 K | $16.25 M |
| 07/08/2025 | $2.02 | $2.00 (-0.99%) | $2.09 | $1.76 | 330.20 K | $15.55 M |
| 07/07/2025 | $2.09 | $1.97 (-5.74%) | $2.51 | $1.97 | 516.83 K | $15.31 M |
| 07/03/2025 | $2.05 | $2.06 (0.49%) | $2.12 | $2.02 | 149.43 K | $16.01 M |
| 07/02/2025 | $1.69 | $2.05 (21.3%) | $2.06 | $1.69 | 475.81 K | $15.94 M |
| 07/01/2025 | $1.72 | $1.68 (-2.33%) | $1.75 | $1.65 | 117.30 K | $13.06 M |
| 06/30/2025 | $1.88 | $1.76 (-6.38%) | $1.88 | $1.69 | 122.20 K | $13.68 M |
| 06/27/2025 | $1.80 | $1.80 (0%) | $1.87 | $1.65 | 483.60 K | $13.99 M |
| 06/26/2025 | $1.72 | $1.76 (2.33%) | $1.91 | $1.72 | 196.00 K | $13.68 M |
| 06/25/2025 | $1.53 | $1.82 (18.95%) | $1.95 | $1.53 | 480.60 K | $14.15 M |
| 06/24/2025 | $1.60 | $1.57 (-1.88%) | $1.67 | $1.53 | 220.60 K | $12.20 M |
| 06/23/2025 | $1.67 | $1.60 (-4.19%) | $1.73 | $1.55 | 240.82 K | $12.44 M |
| 06/20/2025 | $1.43 | $1.75 (22.38%) | $1.75 | $1.40 | 1.20 M | $13.60 M |
| 06/18/2025 | $1.37 | $1.38 (0.73%) | $1.51 | $1.36 | 326.60 K | $10.73 M |
| 06/17/2025 | $1.20 | $1.37 (14.17%) | $1.44 | $1.15 | 501.00 K | $10.65 M |
| 06/16/2025 | $1.56 | $1.24 (-20.51%) | $1.63 | $1.09 | 1.09 M | $9.64 M |
| 06/13/2025 | $1.92 | $1.55 (-19.27%) | $1.97 | $1.52 | 312.70 K | $12.05 M |
| 06/12/2025 | $2.14 | $1.97 (-7.94%) | $2.20 | $1.81 | 316.02 K | $15.31 M |
| 06/11/2025 | $2.02 | $2.19 (8.42%) | $2.22 | $2.02 | 255.94 K | $17.02 M |
| 06/10/2025 | $1.79 | $2.14 (19.55%) | $2.21 | $1.79 | 660.70 K | $16.64 M |
| 06/09/2025 | $2.20 | $1.99 (-9.55%) | $2.31 | $1.80 | 1.03 M | $15.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
