OFA Group - Class A Ordinary Shares (OFAL)

Last Price2.1700

Change-0.1700 (-7.26%)

NASDAQ · Last Trade: Nov 12th, 2:35 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For OFA Group - Class A Ordinary Shares (OFAL)

Date Range:

2026-08-12 - 2026-11-12

Date	Open	High	Low	Close	Volume	Adjusted Close
11/11/2026	2.23	2.23	2.06	2.17	58,920	2.17
11/10/2026	2.53	3.09	1.82	2.34	1,280,049	2.34
11/09/2026	0.23	0.26	0.23	0.25	277,905	2.54
11/06/2026	0.24	0.26	0.23	0.23	128,305	2.30
11/05/2026	0.28	0.28	0.23	0.23	469,017	2.35
11/04/2026	0.26	0.37	0.25	0.29	2,145,116	2.89
11/03/2026	0.25	0.27	0.23	0.25	86,381	2.54
11/02/2026	0.30	0.30	0.24	0.25	175,672	2.47
10/30/2026	0.30	0.31	0.27	0.27	122,879	2.73
10/29/2026	0.31	0.32	0.31	0.31	35,670	3.10
10/28/2026	0.31	0.31	0.30	0.30	119,199	3.05
10/27/2026	0.33	0.33	0.30	0.31	160,961	3.09
10/26/2026	0.33	0.35	0.33	0.33	160,088	3.34
10/23/2026	0.33	0.34	0.32	0.33	86,973	3.28
10/22/2026	0.34	0.35	0.33	0.34	186,007	3.36
10/21/2026	0.36	0.37	0.35	0.35	134,918	3.50
10/20/2026	0.36	0.37	0.35	0.36	128,442	3.59
10/19/2026	0.37	0.40	0.35	0.37	807,633	3.69
10/16/2026	0.39	0.40	0.36	0.36	275,434	3.59
10/15/2026	0.35	0.40	0.34	0.37	492,280	3.71
10/14/2026	0.36	0.37	0.32	0.36	502,422	3.61
10/13/2026	0.41	0.41	0.37	0.38	743,697	3.81
10/12/2026	0.42	0.44	0.37	0.38	3,162,122	3.83
10/09/2026	0.48	0.75	0.46	0.55	323,248,369	5.50
10/08/2026	0.42	0.42	0.40	0.41	118,947	4.12
10/07/2026	0.44	0.44	0.41	0.43	147,198	4.30
10/06/2026	0.42	0.46	0.42	0.46	358,327	4.60
10/05/2026	0.46	0.47	0.45	0.46	2,789,285	4.62
10/02/2026	0.45	0.46	0.44	0.45	100,959	4.49
10/01/2026	0.48	0.49	0.45	0.46	219,270	4.61
9/30/2026	0.49	0.51	0.46	0.49	235,255	4.92
9/29/2026	0.52	0.53	0.49	0.52	460,486	5.21
9/28/2026	0.51	0.54	0.48	0.54	4,935,658	5.37
9/25/2026	0.49	0.51	0.45	0.50	2,442,359	5.00
9/24/2026	0.58	0.60	0.50	0.51	23,914,643	5.09
9/23/2026	0.60	0.63	0.58	0.59	302,857	5.90
9/22/2026	0.57	0.72	0.57	0.59	2,680,494	5.94
9/21/2026	0.58	0.61	0.57	0.58	444,621	5.78
9/18/2026	0.57	0.59	0.56	0.59	227,583	5.94
9/17/2026	0.56	0.59	0.54	0.58	245,126	5.78
9/16/2026	0.57	0.57	0.52	0.55	470,309	5.54
9/15/2026	0.60	0.62	0.56	0.58	780,160	5.85
9/14/2026	0.61	0.63	0.58	0.63	3,581,911	6.30
9/11/2026	0.64	0.65	0.57	0.59	476,287	5.90
9/10/2026	0.68	0.69	0.62	0.64	649,747	6.42
9/09/2026	0.69	0.75	0.68	0.69	639,597	6.87
9/08/2026	0.66	0.73	0.66	0.72	1,426,761	7.20
9/04/2026	0.92	0.98	0.76	0.78	99,677,003	7.80
9/03/2026	0.67	0.68	0.65	0.68	221,282	6.79
9/02/2026	0.63	0.66	0.60	0.64	543,047	6.44
9/01/2026	0.71	0.71	0.62	0.63	774,969	6.32
8/31/2026	0.80	0.80	0.73	0.75	242,161	7.46
8/28/2026	0.86	0.86	0.77	0.81	303,353	8.07
8/27/2026	0.89	0.94	0.86	0.87	463,204	8.65
8/26/2026	0.96	1.00	0.91	0.94	1,077,016	9.37
8/25/2026	1.02	1.20	0.86	1.05	78,374,986	10.50
8/24/2026	0.78	0.78	0.71	0.73	420,771	7.27
8/21/2026	0.85	0.86	0.74	0.76	439,815	7.63
8/20/2026	0.90	0.92	0.82	0.86	267,906	8.60
8/19/2026	1.05	1.05	0.90	0.96	502,615	9.63
8/18/2026	1.10	1.27	1.01	1.04	1,114,849	10.40
8/17/2026	0.95	1.10	0.90	1.10	865,499	11.00
8/14/2026	1.40	1.44	1.00	1.09	2,750,563	10.90
8/13/2026	1.77	1.86	1.51	1.63	42,420,230	16.30
8/12/2026	2.54	3.79	1.34	1.36	151,872,238	13.60