OFAL Historical Prices
OFA Group Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
249
Period high
3.79
Period low
0.0826
Period change
-71.52%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.2334 | 0.2613 | 0.2270 | 0.2535 | +10.12% | 309,229 |
| Nov 6, 2026 | 0.2400 | 0.2615 | 0.2280 | 0.2302 | -2.04% | 128,305 |
| Nov 5, 2026 | 0.2780 | 0.2780 | 0.2250 | 0.2350 | -18.63% | 470,691 |
| Nov 4, 2026 | 0.2590 | 0.3700 | 0.2501 | 0.2888 | +13.84% | 2,153,637 |
| Nov 3, 2026 | 0.2495 | 0.2742 | 0.2312 | 0.2537 | +2.71% | 86,707 |
| Nov 2, 2026 | 0.2989 | 0.2989 | 0.2422 | 0.2470 | -9.62% | 177,314 |
| Oct 30, 2026 | 0.3038 | 0.3100 | 0.2661 | 0.2733 | -11.78% | 122,879 |
| Oct 29, 2026 | 0.3133 | 0.3193 | 0.3070 | 0.3098 | +1.57% | 36,075 |
| Oct 28, 2026 | 0.3101 | 0.3149 | 0.3002 | 0.3050 | -1.33% | 119,700 |
| Oct 27, 2026 | 0.3260 | 0.3264 | 0.3000 | 0.3091 | -7.43% | 160,961 |
| Oct 26, 2026 | 0.3333 | 0.3494 | 0.3250 | 0.3339 | +1.80% | 160,188 |
| Oct 23, 2026 | 0.3306 | 0.3418 | 0.3205 | 0.3280 | -2.35% | 86,973 |
| Oct 22, 2026 | 0.3399 | 0.3454 | 0.3250 | 0.3359 | -4.06% | 194,027 |
| Oct 21, 2026 | 0.3601 | 0.3700 | 0.3500 | 0.3501 | -2.48% | 135,896 |
| Oct 20, 2026 | 0.3630 | 0.3691 | 0.3508 | 0.3590 | -2.76% | 128,446 |
| Oct 19, 2026 | 0.3671 | 0.3955 | 0.3464 | 0.3692 | +2.90% | 806,980 |
| Oct 16, 2026 | 0.3865 | 0.3955 | 0.3586 | 0.3588 | -3.31% | 275,434 |
| Oct 15, 2026 | 0.3480 | 0.3955 | 0.3401 | 0.3711 | +2.83% | 493,646 |
| Oct 14, 2026 | 0.3636 | 0.3705 | 0.3231 | 0.3609 | -5.15% | 507,067 |
| Oct 13, 2026 | 0.4071 | 0.4071 | 0.3700 | 0.3805 | -0.63% | 746,112 |
| Oct 12, 2026 | 0.4247 | 0.4388 | 0.3664 | 0.3829 | -30.38% | 3,204,633 |
| Oct 9, 2026 | 0.4800 | 0.7468 | 0.4602 | 0.5500 | +33.59% | 323,247,981 |
| Oct 8, 2026 | 0.4170 | 0.4170 | 0.4000 | 0.4117 | -4.23% | 119,109 |
| Oct 7, 2026 | 0.4434 | 0.4434 | 0.4100 | 0.4299 | -6.54% | 147,622 |
| Oct 6, 2026 | 0.4248 | 0.4600 | 0.4152 | 0.4600 | -0.33% | 364,898 |
| Oct 5, 2026 | 0.4627 | 0.4695 | 0.4470 | 0.4615 | +2.69% | 2,841,481 |
| Oct 2, 2026 | 0.4472 | 0.4592 | 0.4361 | 0.4494 | -2.52% | 100,959 |
| Oct 1, 2026 | 0.4849 | 0.4870 | 0.4521 | 0.4610 | -6.40% | 221,816 |
| Sep 30, 2026 | 0.4930 | 0.5102 | 0.4615 | 0.4925 | -5.45% | 238,926 |
| Sep 29, 2026 | 0.5200 | 0.5333 | 0.4926 | 0.5209 | -3.05% | 461,000 |
| Sep 28, 2026 | 0.5104 | 0.5373 | 0.4800 | 0.5373 | +7.46% | 4,958,859 |
| Sep 25, 2026 | 0.4890 | 0.5097 | 0.4519 | 0.5000 | -1.73% | 2,442,359 |
| Sep 24, 2026 | 0.5800 | 0.5999 | 0.5000 | 0.5088 | -13.76% | 24,299,925 |
| Sep 23, 2026 | 0.5969 | 0.6266 | 0.5800 | 0.5900 | -0.67% | 307,128 |
| Sep 22, 2026 | 0.5660 | 0.7200 | 0.5656 | 0.5940 | +2.86% | 2,686,875 |
| Sep 21, 2026 | 0.5782 | 0.6143 | 0.5678 | 0.5775 | -2.78% | 448,383 |
| Sep 18, 2026 | 0.5679 | 0.5940 | 0.5600 | 0.5940 | +2.86% | 227,583 |
| Sep 17, 2026 | 0.5581 | 0.5899 | 0.5401 | 0.5775 | +4.34% | 246,177 |
| Sep 16, 2026 | 0.5691 | 0.5691 | 0.5213 | 0.5535 | -5.32% | 474,177 |
| Sep 15, 2026 | 0.6030 | 0.6198 | 0.5650 | 0.5846 | -7.21% | 796,717 |
| Sep 14, 2026 | 0.6100 | 0.6344 | 0.5802 | 0.6300 | +6.85% | 3,586,377 |
| Sep 11, 2026 | 0.6380 | 0.6500 | 0.5717 | 0.5896 | -14.23% | 476,287 |
| Sep 9, 2026 | 0.6900 | 0.7512 | 0.6801 | 0.6874 | -4.53% | 642,851 |
| Sep 8, 2026 | 0.6636 | 0.7350 | 0.6636 | 0.7200 | -7.69% | 1,399,986 |
| Sep 4, 2026 | 0.9153 | 0.9760 | 0.7553 | 0.7800 | +14.93% | 99,676,967 |
| Sep 3, 2026 | 0.6688 | 0.6800 | 0.6450 | 0.6787 | +5.32% | 221,383 |
| Sep 2, 2026 | 0.6317 | 0.6600 | 0.6011 | 0.6444 | -13.64% | 543,144 |
| Aug 31, 2026 | 0.7999 | 0.7999 | 0.7317 | 0.7462 | -7.57% | 242,162 |
| Aug 28, 2026 | 0.8649 | 0.8649 | 0.7700 | 0.8073 | -6.69% | 303,353 |
| Aug 27, 2026 | 0.8900 | 0.9389 | 0.8601 | 0.8652 | -7.66% | 463,696 |
| Aug 26, 2026 | 0.9603 | 1.00 | 0.9100 | 0.9370 | -10.76% | 1,085,196 |
| Aug 25, 2026 | 1.02 | 1.20 | 0.8640 | 1.05 | +44.39% | 78,475,631 |
| Aug 24, 2026 | 0.7800 | 0.7800 | 0.7055 | 0.7272 | -4.68% | 420,898 |
| Aug 21, 2026 | 0.8479 | 0.8600 | 0.7400 | 0.7629 | -11.29% | 439,815 |
| Aug 20, 2026 | 0.9001 | 0.9151 | 0.8236 | 0.8600 | -10.72% | 276,192 |
| Aug 19, 2026 | 1.05 | 1.05 | 0.9000 | 0.9633 | -7.37% | 506,673 |
| Aug 18, 2026 | 1.10 | 1.27 | 1.01 | 1.04 | -5.45% | 1,123,926 |
| Aug 17, 2026 | 0.9500 | 1.10 | 0.9010 | 1.10 | +0.92% | 870,284 |
| Aug 14, 2026 | 1.40 | 1.44 | 1.00 | 1.09 | -33.13% | 2,750,563 |
| Aug 13, 2026 | 1.77 | 1.86 | 1.51 | 1.63 | +19.85% | 42,495,535 |
| Aug 12, 2026 | 2.54 | 3.79 | 1.34 | 1.36 | +90.69% | 152,197,207 |
| Aug 11, 2026 | 0.7950 | 0.7999 | 0.6500 | 0.7132 | -10.55% | 886,698 |
| Aug 10, 2026 | 0.5926 | 0.9496 | 0.5830 | 0.7973 | +11.12% | 10,536,372 |
| Aug 7, 2026 | 0.7600 | 0.7682 | 0.7020 | 0.7175 | -4.31% | 85,032 |
| Aug 6, 2026 | 0.7973 | 0.8100 | 0.7343 | 0.7498 | -5.85% | 105,339 |
| Aug 5, 2026 | 0.9510 | 0.9520 | 0.7711 | 0.7964 | -15.72% | 170,952 |
| Aug 4, 2026 | 1.07 | 1.08 | 0.9321 | 0.9450 | -11.68% | 168,854 |
| Aug 3, 2026 | 1.05 | 1.10 | 1.00 | 1.07 | +3.88% | 166,707 |
| Jul 31, 2026 | 1.06 | 1.16 | 0.8641 | 1.03 | +881.89% | 141,378 |
| Jul 30, 2026 | 0.1046 | 0.1150 | 0.0937 | 0.1049 | +2.64% | 1,002,677 |
| Jul 29, 2026 | 0.1053 | 0.1098 | 0.0967 | 0.1022 | -5.98% | 871,210 |
| Jul 28, 2026 | 0.1026 | 0.1149 | 0.0976 | 0.1087 | +5.53% | 1,094,532 |
| Jul 27, 2026 | 0.0850 | 0.1073 | 0.0826 | 0.1030 | -7.79% | 1,200,491 |
| Jul 24, 2026 | 0.1190 | 0.1200 | 0.1000 | 0.1117 | +4.78% | 699,400 |
| Jul 23, 2026 | 0.1170 | 0.1179 | 0.1062 | 0.1066 | -5.08% | 295,150 |
| Jul 22, 2026 | 0.1159 | 0.1198 | 0.1101 | 0.1123 | -5.87% | 177,412 |
| Jul 21, 2026 | 0.1084 | 0.1200 | 0.1000 | 0.1193 | +6.71% | 418,497 |
| Jul 20, 2026 | 0.1121 | 0.1121 | 0.0960 | 0.1118 | -3.29% | 823,342 |
| Jul 17, 2026 | 0.1130 | 0.1181 | 0.1031 | 0.1156 | -4.93% | 1,332,840 |
| Jul 16, 2026 | 0.1250 | 0.1340 | 0.1133 | 0.1216 | -7.88% | 7,577,446 |
| Jul 15, 2026 | 0.1300 | 0.1334 | 0.1123 | 0.1320 | -5.92% | 1,006,369 |
| Jul 14, 2026 | 0.1590 | 0.1637 | 0.1207 | 0.1403 | -13.93% | 2,581,643 |
| Jul 13, 2026 | 0.1722 | 0.1797 | 0.1628 | 0.1630 | -5.45% | 442,264 |
| Jul 10, 2026 | 0.1774 | 0.1783 | 0.1714 | 0.1724 | +0.94% | 259,324 |
| Jul 9, 2026 | 0.1786 | 0.1786 | 0.1678 | 0.1708 | +1.67% | 391,542 |
| Jul 8, 2026 | 0.1706 | 0.1793 | 0.1670 | 0.1680 | -3.17% | 570,407 |
| Jul 7, 2026 | 0.1853 | 0.1878 | 0.1705 | 0.1735 | -5.81% | 476,840 |
| Jul 6, 2026 | 0.1900 | 0.1956 | 0.1826 | 0.1842 | -2.07% | 1,063,731 |
| Jul 2, 2026 | 0.1960 | 0.1960 | 0.1850 | 0.1881 | -2.49% | 305,317 |
| Jul 1, 2026 | 0.1885 | 0.1929 | 0.1827 | 0.1929 | +3.43% | 543,817 |
| Jun 30, 2026 | 0.1910 | 0.1953 | 0.1835 | 0.1865 | -4.01% | 629,234 |
| Jun 29, 2026 | 0.1939 | 0.1981 | 0.1806 | 0.1943 | +3.90% | 754,166 |
| Jun 26, 2026 | 0.1791 | 0.1916 | 0.1714 | 0.1870 | +8.41% | 755,565 |
| Jun 25, 2026 | 0.1951 | 0.1999 | 0.1622 | 0.1725 | -16.67% | 2,186,183 |
| Jun 24, 2026 | 0.1938 | 0.2145 | 0.1850 | 0.2070 | +1.97% | 3,932,540 |
| Jun 23, 2026 | 0.1910 | 0.2150 | 0.1910 | 0.2030 | +4.64% | 4,444,016 |
| Jun 22, 2026 | 0.2278 | 0.2278 | 0.1912 | 0.1940 | -12.45% | 788,937 |
| Jun 18, 2026 | 0.2362 | 0.2413 | 0.2166 | 0.2216 | -6.89% | 1,654,244 |
| Jun 17, 2026 | 0.2220 | 0.2444 | 0.2220 | 0.2380 | +6.16% | 619,433 |
| Jun 16, 2026 | 0.2474 | 0.2493 | 0.2219 | 0.2242 | -7.28% | 578,964 |
| Jun 15, 2026 | 0.2400 | 0.2598 | 0.2340 | 0.2418 | +2.85% | 1,481,513 |
| Jun 12, 2026 | 0.2500 | 0.2547 | 0.2230 | 0.2351 | -5.58% | 2,220,592 |
| Jun 11, 2026 | 0.2480 | 0.2598 | 0.2450 | 0.2490 | -1.93% | 813,011 |
| Jun 10, 2026 | 0.2177 | 0.2744 | 0.2176 | 0.2539 | +8.97% | 1,940,715 |
| Jun 9, 2026 | 0.2201 | 0.2488 | 0.2131 | 0.2330 | +7.87% | 1,808,208 |
| Jun 8, 2026 | 0.2220 | 0.2350 | 0.2126 | 0.2160 | -4.64% | 1,613,565 |
| Jun 5, 2026 | 0.2356 | 0.2489 | 0.2170 | 0.2265 | -4.71% | 720,278 |
| Jun 4, 2026 | 0.2400 | 0.2432 | 0.2220 | 0.2377 | +1.15% | 430,279 |
| Jun 3, 2026 | 0.2493 | 0.2495 | 0.2100 | 0.2350 | -5.62% | 236,977 |
| Jun 2, 2026 | 0.2500 | 0.2547 | 0.2451 | 0.2490 | -1.58% | 280,582 |
| Jun 1, 2026 | 0.2450 | 0.2664 | 0.2430 | 0.2530 | +3.27% | 701,030 |
| May 29, 2026 | 0.2503 | 0.2600 | 0.2322 | 0.2450 | -1.21% | 203,134 |
| May 28, 2026 | 0.2600 | 0.2600 | 0.2390 | 0.2480 | -4.62% | 416,451 |
| May 27, 2026 | 0.2700 | 0.2711 | 0.2457 | 0.2600 | -0.76% | 313,463 |
| May 26, 2026 | 0.2840 | 0.3000 | 0.2450 | 0.2620 | -11.61% | 1,141,565 |
| May 22, 2026 | 0.4300 | 0.4301 | 0.2845 | 0.2964 | -31.09% | 1,864,996 |
| May 21, 2026 | 0.4300 | 0.4716 | 0.4300 | 0.4301 | -0.21% | 3,626,922 |
| May 20, 2026 | 0.4752 | 0.5600 | 0.4300 | 0.4310 | -12.02% | 712,540 |
| May 19, 2026 | 0.5680 | 0.5800 | 0.4250 | 0.4899 | -11.39% | 511,892 |
| May 18, 2026 | 0.5999 | 0.6800 | 0.5500 | 0.5529 | -3.29% | 420,184 |
| May 15, 2026 | 0.6150 | 0.6500 | 0.5000 | 0.5717 | -1.45% | 699,493 |
| May 14, 2026 | 0.7100 | 0.7540 | 0.5470 | 0.5801 | -19.43% | 960,495 |
| May 13, 2026 | 0.7409 | 0.8200 | 0.6999 | 0.7200 | -9.31% | 664,301 |
| May 12, 2026 | 0.7560 | 0.8679 | 0.6915 | 0.7939 | +8.98% | 529,970 |
| May 11, 2026 | 0.7100 | 0.7400 | 0.6677 | 0.7285 | +2.88% | 395,589 |
| May 8, 2026 | 0.7200 | 0.7499 | 0.5900 | 0.7081 | -1.12% | 291,168 |
| May 7, 2026 | 0.7801 | 0.7951 | 0.7040 | 0.7161 | -7.24% | 418,849 |
| May 6, 2026 | 0.8304 | 0.8477 | 0.7599 | 0.7720 | -4.69% | 161,074 |
| May 5, 2026 | 0.7302 | 0.8497 | 0.7101 | 0.8100 | +8.45% | 404,113 |
| May 4, 2026 | 0.7575 | 0.7884 | 0.7202 | 0.7469 | -1.76% | 94,487 |
| May 1, 2026 | 0.8100 | 0.8500 | 0.7600 | 0.7603 | -8.44% | 203,433 |
| Apr 30, 2026 | 0.8430 | 0.8639 | 0.8000 | 0.8304 | -1.52% | 119,277 |
| Apr 29, 2026 | 0.7459 | 0.8432 | 0.7459 | 0.8432 | +9.65% | 225,737 |
| Apr 28, 2026 | 0.7730 | 0.8208 | 0.6780 | 0.7690 | +2.78% | 277,572 |
| Apr 27, 2026 | 0.6973 | 0.7754 | 0.6811 | 0.7482 | +5.16% | 184,311 |
| Apr 24, 2026 | 0.7000 | 0.7400 | 0.6501 | 0.7115 | +4.82% | 102,156 |
| Apr 23, 2026 | 0.6802 | 0.7000 | 0.6169 | 0.6788 | -4.80% | 210,585 |
| Apr 22, 2026 | 0.6800 | 0.7181 | 0.6212 | 0.7130 | +6.74% | 359,607 |
| Apr 21, 2026 | 0.5754 | 0.6840 | 0.5489 | 0.6680 | +13.78% | 455,653 |
| Apr 20, 2026 | 0.5323 | 0.6370 | 0.5174 | 0.5871 | +9.33% | 314,926 |
| Apr 17, 2026 | 0.4910 | 0.5411 | 0.4910 | 0.5370 | +6.38% | 66,075 |
| Apr 16, 2026 | 0.4884 | 0.5049 | 0.4847 | 0.5048 | +4.93% | 67,800 |
| Apr 15, 2026 | 0.5300 | 0.5300 | 0.4702 | 0.4811 | -10.23% | 82,266 |
| Apr 14, 2026 | 0.5000 | 0.5361 | 0.4917 | 0.5359 | -2.56% | 68,104 |
| Apr 13, 2026 | 0.4714 | 0.5500 | 0.4714 | 0.5500 | -1.79% | 90,411 |
| Apr 10, 2026 | 0.5820 | 0.5879 | 0.5047 | 0.5600 | +2.00% | 144,321 |
| Apr 9, 2026 | 0.5329 | 0.5799 | 0.5061 | 0.5490 | -3.68% | 138,331 |
| Apr 8, 2026 | 0.5433 | 0.5800 | 0.5111 | 0.5700 | +4.91% | 59,298 |
| Apr 7, 2026 | 0.4709 | 0.6179 | 0.4709 | 0.5433 | +2.51% | 433,447 |
| Apr 6, 2026 | 0.5400 | 0.6080 | 0.4601 | 0.5300 | -22.90% | 4,512,932 |
| Apr 2, 2026 | 0.6220 | 0.7160 | 0.5900 | 0.6874 | +10.16% | 215,686 |
| Apr 1, 2026 | 0.5099 | 0.6396 | 0.5099 | 0.6240 | +22.86% | 417,771 |
| Mar 31, 2026 | 0.4340 | 0.5400 | 0.4340 | 0.5079 | +17.14% | 228,751 |
| Mar 30, 2026 | 0.4510 | 0.4700 | 0.4325 | 0.4336 | -8.77% | 71,574 |
| Mar 27, 2026 | 0.4147 | 0.4799 | 0.4147 | 0.4753 | +11.84% | 60,670 |
| Mar 26, 2026 | 0.4055 | 0.4448 | 0.3850 | 0.4250 | +8.67% | 167,370 |
| Mar 25, 2026 | 0.4001 | 0.4056 | 0.3911 | 0.3911 | +0.26% | 84,550 |
| Mar 24, 2026 | 0.3800 | 0.4399 | 0.3800 | 0.3901 | +2.66% | 200,697 |
| Mar 23, 2026 | 0.4399 | 0.4400 | 0.3800 | 0.3800 | -1.30% | 124,400 |
| Mar 20, 2026 | 0.4110 | 0.4158 | 0.3850 | 0.3850 | -3.94% | 25,734 |
| Mar 19, 2026 | 0.4274 | 0.4319 | 0.4008 | 0.4008 | -8.51% | 23,712 |
| Mar 18, 2026 | 0.4101 | 0.4622 | 0.4101 | 0.4381 | +5.72% | 66,306 |
| Mar 17, 2026 | 0.4200 | 0.4299 | 0.4091 | 0.4144 | -0.22% | 19,758 |
| Mar 16, 2026 | 0.4060 | 0.4562 | 0.3900 | 0.4153 | +6.49% | 116,373 |
| Mar 13, 2026 | 0.4274 | 0.4274 | 0.3871 | 0.3900 | -3.20% | 19,488 |
| Mar 12, 2026 | 0.4090 | 0.4180 | 0.3960 | 0.4029 | -3.61% | 30,698 |
| Mar 11, 2026 | 0.4002 | 0.4235 | 0.4001 | 0.4180 | +4.84% | 36,900 |
| Mar 10, 2026 | 0.4200 | 0.4400 | 0.3900 | 0.3987 | -8.60% | 116,641 |
| Mar 9, 2026 | 0.4200 | 0.4468 | 0.4200 | 0.4362 | +0.35% | 14,061 |
| Mar 6, 2026 | 0.4503 | 0.4503 | 0.4205 | 0.4347 | -5.52% | 14,256 |
| Mar 5, 2026 | 0.4507 | 0.5012 | 0.4500 | 0.4601 | +2.09% | 55,022 |
| Mar 4, 2026 | 0.4627 | 0.4631 | 0.4333 | 0.4507 | -1.49% | 109,944 |
| Mar 3, 2026 | 0.4800 | 0.4803 | 0.4500 | 0.4575 | -8.50% | 63,418 |
| Mar 2, 2026 | 0.4700 | 0.5200 | 0.4700 | 0.5000 | +2.56% | 55,904 |
| Feb 27, 2026 | 0.4730 | 0.5000 | 0.4730 | 0.4875 | +3.39% | 24,747 |
| Feb 26, 2026 | 0.4434 | 0.5000 | 0.4434 | 0.4715 | -1.79% | 23,360 |
| Feb 25, 2026 | 0.4749 | 0.5000 | 0.4749 | 0.4801 | +2.11% | 69,299 |
| Feb 24, 2026 | 0.4798 | 0.5200 | 0.4607 | 0.4702 | +0.04% | 116,373 |
| Feb 23, 2026 | 0.4880 | 0.5200 | 0.4547 | 0.4700 | -6.00% | 147,775 |
| Feb 20, 2026 | 0.5340 | 0.5500 | 0.5000 | 0.5000 | -2.86% | 37,709 |
| Feb 19, 2026 | 0.5200 | 0.5509 | 0.5123 | 0.5147 | +0.49% | 61,576 |
| Feb 18, 2026 | 0.5006 | 0.5433 | 0.5000 | 0.5122 | -4.80% | 93,825 |
| Feb 17, 2026 | 0.4899 | 0.7008 | 0.4800 | 0.5380 | +8.25% | 2,102,800 |
| Feb 13, 2026 | 0.4851 | 0.5100 | 0.4815 | 0.4970 | -0.60% | 50,182 |
| Feb 12, 2026 | 0.4900 | 0.5445 | 0.4800 | 0.5000 | +0.00% | 84,516 |
| Feb 11, 2026 | 0.4505 | 0.5150 | 0.4500 | 0.5000 | +4.12% | 103,421 |
| Feb 10, 2026 | 0.5015 | 0.5399 | 0.4700 | 0.4802 | -7.12% | 69,772 |
| Feb 9, 2026 | 0.4202 | 0.5490 | 0.4202 | 0.5170 | +23.04% | 607,076 |
| Feb 6, 2026 | 0.4218 | 0.4499 | 0.4199 | 0.4202 | -0.59% | 39,311 |
| Feb 5, 2026 | 0.4500 | 0.4500 | 0.4100 | 0.4227 | -2.31% | 181,587 |
| Feb 4, 2026 | 0.4414 | 0.4491 | 0.4042 | 0.4327 | -1.97% | 50,213 |
| Feb 3, 2026 | 0.4090 | 0.5350 | 0.3763 | 0.4414 | +10.49% | 612,905 |
| Feb 2, 2026 | 0.3898 | 0.3999 | 0.3400 | 0.3995 | +5.10% | 151,633 |
| Jan 30, 2026 | 0.3628 | 0.4080 | 0.2648 | 0.3801 | +4.71% | 247,108 |
| Jan 29, 2026 | 0.4080 | 0.4315 | 0.3600 | 0.3630 | -12.64% | 153,183 |
| Jan 28, 2026 | 0.4236 | 0.4400 | 0.4125 | 0.4155 | +0.36% | 61,183 |
| Jan 27, 2026 | 0.4310 | 0.4391 | 0.4101 | 0.4140 | -5.76% | 53,926 |
| Jan 26, 2026 | 0.4166 | 0.4535 | 0.4166 | 0.4393 | +4.62% | 122,403 |
| Jan 23, 2026 | 0.4511 | 0.4551 | 0.4175 | 0.4199 | -10.28% | 147,342 |
| Jan 22, 2026 | 0.4364 | 0.4700 | 0.4352 | 0.4680 | +4.98% | 160,773 |
| Jan 21, 2026 | 0.4551 | 0.4551 | 0.4301 | 0.4458 | +1.39% | 138,668 |
| Jan 20, 2026 | 0.4310 | 0.4500 | 0.4300 | 0.4397 | +1.78% | 165,076 |
| Jan 16, 2026 | 0.4611 | 0.4640 | 0.4220 | 0.4320 | -10.09% | 1,003,910 |
| Jan 15, 2026 | 0.5121 | 0.5145 | 0.4610 | 0.4805 | -3.14% | 65,545 |
| Jan 14, 2026 | 0.4990 | 0.5400 | 0.4651 | 0.4961 | +4.97% | 91,467 |
| Jan 13, 2026 | 0.4970 | 0.4970 | 0.4718 | 0.4726 | +0.42% | 59,007 |
| Jan 12, 2026 | 0.4650 | 0.5199 | 0.4650 | 0.4706 | -5.03% | 91,713 |
| Jan 9, 2026 | 0.4921 | 0.5300 | 0.4660 | 0.4955 | +0.79% | 107,241 |
| Jan 8, 2026 | 0.5100 | 0.5418 | 0.4834 | 0.4916 | -1.68% | 115,708 |
| Jan 7, 2026 | 0.5970 | 0.5970 | 0.4303 | 0.5000 | -9.89% | 240,432 |
| Jan 6, 2026 | 0.5800 | 0.6217 | 0.5500 | 0.5549 | -11.95% | 129,415 |
| Jan 5, 2026 | 0.6392 | 0.6646 | 0.6100 | 0.6302 | -6.66% | 49,836 |
| Jan 2, 2026 | 0.6200 | 0.6810 | 0.6139 | 0.6752 | +3.48% | 51,227 |
| Dec 31, 2025 | 0.6735 | 0.6735 | 0.6083 | 0.6525 | -5.08% | 114,412 |
| Dec 30, 2025 | 0.6500 | 0.7500 | 0.5800 | 0.6874 | +12.69% | 275,297 |
| Dec 29, 2025 | 0.5600 | 0.6174 | 0.5303 | 0.6100 | +4.81% | 144,456 |
| Dec 26, 2025 | 0.5760 | 0.5972 | 0.5740 | 0.5820 | +1.43% | 18,702 |
| Dec 24, 2025 | 0.5800 | 0.5842 | 0.5521 | 0.5738 | -4.37% | 40,651 |
| Dec 23, 2025 | 0.6678 | 0.6678 | 0.6000 | 0.6000 | -5.93% | 61,923 |
| Dec 22, 2025 | 0.6600 | 0.6700 | 0.6369 | 0.6378 | -1.89% | 98,457 |
| Dec 19, 2025 | 0.6272 | 0.6599 | 0.6272 | 0.6501 | +3.19% | 22,495 |
| Dec 18, 2025 | 0.6000 | 0.6600 | 0.6000 | 0.6300 | +0.75% | 36,198 |
| Dec 17, 2025 | 0.6300 | 0.6593 | 0.6101 | 0.6253 | -0.75% | 52,951 |
| Dec 16, 2025 | 0.6900 | 0.7700 | 0.6300 | 0.6300 | -12.46% | 71,107 |
| Dec 15, 2025 | 0.7850 | 0.7850 | 0.7050 | 0.7197 | -10.91% | 80,095 |
| Dec 12, 2025 | 0.7700 | 0.8198 | 0.7700 | 0.8078 | +5.84% | 151,516 |
| Dec 11, 2025 | 0.8200 | 0.8252 | 0.7606 | 0.7632 | -9.97% | 34,488 |
| Dec 10, 2025 | 0.8700 | 0.8728 | 0.8300 | 0.8477 | -2.60% | 47,858 |
| Dec 9, 2025 | 0.8593 | 0.9093 | 0.8463 | 0.8703 | +2.39% | 169,496 |
| Dec 8, 2025 | 0.8390 | 0.8588 | 0.8267 | 0.8500 | +1.31% | 38,551 |
| Dec 5, 2025 | 0.8203 | 0.8390 | 0.8201 | 0.8390 | +2.32% | 16,615 |
| Dec 4, 2025 | 0.8000 | 0.8200 | 0.7501 | 0.8200 | -1.61% | 33,163 |
| Dec 3, 2025 | 0.8730 | 0.8730 | 0.8090 | 0.8334 | +3.02% | 28,945 |
| Dec 2, 2025 | 0.8500 | 0.8896 | 0.8000 | 0.8090 | -4.81% | 45,967 |
| Dec 1, 2025 | 0.8999 | 0.9000 | 0.8199 | 0.8499 | -5.57% | 55,118 |
| Nov 28, 2025 | 0.7851 | 0.9000 | 0.7850 | 0.9000 | +16.07% | 109,859 |
| Nov 26, 2025 | 0.7201 | 0.7890 | 0.7201 | 0.7754 | +6.82% | 61,510 |
| Nov 25, 2025 | 0.7094 | 0.7646 | 0.7094 | 0.7259 | -0.74% | 91,134 |
| Nov 24, 2025 | 0.6997 | 0.7702 | 0.6610 | 0.7313 | +11.26% | 427,571 |
| Nov 21, 2025 | 0.6400 | 0.6677 | 0.5999 | 0.6573 | +4.95% | 32,434 |
| Nov 20, 2025 | 0.6400 | 0.6400 | 0.6194 | 0.6263 | -1.99% | 70,174 |
| Nov 19, 2025 | 0.6500 | 0.6500 | 0.6019 | 0.6390 | +1.28% | 82,858 |
| Nov 18, 2025 | 0.6560 | 0.6797 | 0.6230 | 0.6309 | -3.93% | 43,343 |
| Nov 17, 2025 | 0.6400 | 0.6790 | 0.6400 | 0.6567 | -1.29% | 93,853 |
| Nov 14, 2025 | 0.6848 | 0.6855 | 0.6501 | 0.6653 | -2.99% | 69,431 |
| Nov 13, 2025 | 0.6900 | 0.7494 | 0.6249 | 0.6858 | -4.35% | 159,633 |
| Nov 12, 2025 | 0.8800 | 0.8801 | 0.7000 | 0.7170 | -18.53% | 257,989 |
| Nov 11, 2025 | 0.8633 | 0.9100 | 0.8550 | 0.8801 | -1.11% | 62,557 |
| Nov 10, 2025 | 0.9055 | 0.9150 | 0.8600 | 0.8900 | -2.17% | 73,284 |
Daily open, high, low, close and volume for OFA Group Class A Ordinary Shares (OFAL). Showing 249 trading days. Unadjusted prices.