OFA Group Class A OFAL
NASDAQ · United States · Industrial Services
$0.4490-0.01 (-2.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.45 | -2.60% | $0.45 | $0.46 | $0.44 | 87.90K |
| 2026-10-01 | $0.46 | -6.49% | $0.49 | $0.49 | $0.45 | 215.80K |
| 2026-09-30 | $0.49 | -5.37% | $0.49 | $0.51 | $0.46 | 235.00K |
| 2026-09-29 | $0.52 | -2.98% | $0.52 | $0.53 | $0.49 | 456.00K |
| 2026-09-28 | $0.54 | +7.40% | $0.51 | $0.54 | $0.48 | 4.96M |
| 2026-09-25 | $0.50 | -1.77% | $0.49 | $0.51 | $0.45 | 2.44M |
| 2026-09-24 | $0.51 | -13.73% | $0.58 | $0.60 | $0.50 | 24.30M |
| 2026-09-23 | $0.59 | -0.67% | $0.60 | $0.63 | $0.58 | 302.70K |
| 2026-09-22 | $0.59 | +2.77% | $0.57 | $0.72 | $0.57 | 2.69M |
| 2026-09-21 | $0.58 | -2.69% | $0.58 | $0.61 | $0.57 | 444.10K |
| 2026-09-18 | $0.59 | +2.77% | $0.57 | $0.59 | $0.56 | 227.60K |
| 2026-09-17 | $0.58 | +4.33% | $0.56 | $0.59 | $0.54 | 244.70K |
| 2026-09-16 | $0.55 | -5.30% | $0.57 | $0.57 | $0.52 | 469.40K |
| 2026-09-15 | $0.58 | -7.14% | $0.60 | $0.62 | $0.56 | 796.70K |
| 2026-09-14 | $0.63 | +6.78% | $0.61 | $0.63 | $0.58 | 3.59M |
| 2026-09-11 | $0.59 | -8.10% | $0.64 | $0.65 | $0.57 | 471.70K |
| 2026-09-10 | $0.64 | -6.55% | $0.68 | $0.69 | $0.62 | 663.20K |
| 2026-09-09 | $0.69 | -4.58% | $0.69 | $0.75 | $0.68 | 642.90K |
| 2026-09-08 | $0.72 | -7.69% | $0.66 | $0.74 | $0.66 | 1.43M |
| 2026-09-04 | $0.78 | +14.87% | $0.92 | $0.98 | $0.75 | 99.68M |
| 2026-09-03 | $0.68 | +5.43% | $0.67 | $0.68 | $0.64 | 221.00K |
| 2026-09-02 | $0.64 | +1.90% | $0.63 | $0.66 | $0.60 | 535.50K |
| 2026-09-01 | $0.63 | -15.28% | $0.71 | $0.71 | $0.62 | 771.60K |
| 2026-08-31 | $0.75 | -7.56% | $0.80 | $0.80 | $0.73 | 241.40K |
| 2026-08-28 | $0.81 | -6.71% | $0.87 | $0.87 | $0.77 | 295.40K |
| 2026-08-27 | $0.87 | -7.68% | $0.89 | $0.94 | $0.86 | 457.30K |
| 2026-08-26 | $0.94 | -10.76% | $0.96 | $1.00 | $0.91 | 1.09M |
| 2026-08-25 | $1.05 | +44.43% | $1.02 | $1.20 | $0.86 | 78.48M |
| 2026-08-24 | $0.73 | -4.72% | $0.78 | $0.78 | $0.71 | 417.00K |
| 2026-08-21 | $0.76 | -11.28% | $0.85 | $0.86 | $0.74 | 436.40K |
| 2026-08-20 | $0.86 | -10.70% | $0.90 | $0.92 | $0.82 | 276.20K |
| 2026-08-19 | $0.96 | -7.40% | $1.05 | $1.05 | $0.90 | 506.70K |
| 2026-08-18 | $1.04 | -5.45% | $1.10 | $1.27 | $1.01 | 1.12M |
| 2026-08-17 | $1.10 | +0.92% | $0.95 | $1.10 | $0.90 | 870.30K |
| 2026-08-14 | $1.09 | -33.13% | $1.40 | $1.44 | $1.00 | 2.75M |
| 2026-08-13 | $1.63 | +19.85% | $1.77 | $1.86 | $1.51 | 42.49M |
| 2026-08-12 | $1.36 | +90.74% | $2.54 | $3.79 | $1.34 | 152.20M |
| 2026-08-11 | $0.71 | -10.54% | $0.80 | $0.80 | $0.65 | 886.70K |
| 2026-08-10 | $0.80 | +11.00% | $0.59 | $0.95 | $0.58 | 10.54M |
| 2026-08-07 | $0.72 | -4.27% | $0.76 | $0.77 | $0.70 | 85.00K |
| 2026-08-06 | $0.75 | -5.78% | $0.80 | $0.81 | $0.73 | 105.30K |
| 2026-08-05 | $0.80 | -15.77% | $0.95 | $0.95 | $0.77 | 171.00K |
| 2026-08-04 | $0.94 | -11.68% | $1.07 | $1.08 | $0.93 | 168.50K |
| 2026-08-03 | $1.07 | +3.88% | $1.05 | $1.10 | $1.00 | 166.70K |
| 2026-07-31 | $1.03 | -1.90% | $1.06 | $1.15 | $0.86 | 141.40K |
| 2026-07-30 | $1.05 | +2.94% | $1.05 | $1.15 | $0.94 | 100.27K |
| 2026-07-29 | $1.02 | -6.42% | $1.05 | $1.10 | $0.97 | 87.12K |
| 2026-07-28 | $1.09 | +5.83% | $1.03 | $1.15 | $0.98 | 108.53K |
| 2026-07-27 | $1.03 | -8.04% | $0.85 | $1.07 | $0.83 | 120.05K |
| 2026-07-24 | $1.12 | +4.67% | $1.19 | $1.20 | $1.00 | 69.94K |
| 2026-07-23 | $1.07 | -4.46% | $1.17 | $1.18 | $1.06 | 29.52K |
| 2026-07-22 | $1.12 | -5.88% | $1.16 | $1.20 | $1.10 | 17.74K |
| 2026-07-21 | $1.19 | +6.25% | $1.08 | $1.20 | $1.00 | 41.85K |
| 2026-07-20 | $1.12 | -3.45% | $1.12 | $1.12 | $0.96 | 82.33K |
| 2026-07-17 | $1.16 | -4.92% | $1.13 | $1.18 | $1.03 | 133.28K |
| 2026-07-16 | $1.22 | -7.58% | $1.25 | $1.34 | $1.13 | 757.74K |
| 2026-07-15 | $1.32 | -5.71% | $1.30 | $1.33 | $1.12 | 100.64K |
| 2026-07-14 | $1.40 | -14.11% | $1.59 | $1.64 | $1.21 | 260.69K |
| 2026-07-13 | $1.63 | -5.23% | $1.72 | $1.80 | $1.63 | 44.22K |
| 2026-07-10 | $1.72 | +0.58% | $1.77 | $1.78 | $1.71 | 25.93K |
| 2026-07-09 | $1.71 | +1.79% | $1.79 | $1.79 | $1.68 | 39.15K |
| 2026-07-08 | $1.68 | -3.45% | $1.71 | $1.79 | $1.67 | 57.04K |
| 2026-07-07 | $1.74 | -5.43% | $1.85 | $1.88 | $1.71 | 47.68K |
| 2026-07-06 | $1.84 | -2.13% | $1.90 | $1.96 | $1.83 | 106.37K |
| 2026-07-02 | $1.88 | -2.59% | $1.96 | $1.96 | $1.85 | 30.53K |
| 2026-07-01 | $1.93 | +3.21% | $1.89 | $1.93 | $1.83 | 54.38K |
| 2026-06-30 | $1.87 | -3.61% | $1.91 | $1.95 | $1.84 | 62.92K |
| 2026-06-29 | $1.94 | +3.74% | $1.94 | $1.98 | $1.81 | 75.42K |
| 2026-06-26 | $1.87 | +8.09% | $1.79 | $1.92 | $1.71 | 75.56K |
| 2026-06-25 | $1.73 | -16.43% | $1.95 | $2.00 | $1.62 | 218.62K |
| 2026-06-24 | $2.07 | +1.97% | $1.94 | $2.15 | $1.85 | 393.25K |
| 2026-06-23 | $2.03 | +4.64% | $1.91 | $2.15 | $1.91 | 444.40K |
| 2026-06-22 | $1.94 | -12.61% | $2.28 | $2.28 | $1.91 | 78.89K |
| 2026-06-18 | $2.22 | -6.72% | $2.36 | $2.41 | $2.17 | 165.42K |
| 2026-06-17 | $2.38 | +6.25% | $2.22 | $2.44 | $2.22 | 61.94K |
| 2026-06-16 | $2.24 | -7.44% | $2.47 | $2.49 | $2.22 | 57.86K |
| 2026-06-15 | $2.42 | +2.98% | $2.40 | $2.60 | $2.34 | 148.15K |
| 2026-06-12 | $2.35 | -5.62% | $2.50 | $2.55 | $2.23 | 221.02K |
| 2026-06-11 | $2.49 | -1.97% | $2.48 | $2.60 | $2.45 | 81.30K |
| 2026-06-10 | $2.54 | +9.01% | $2.18 | $2.74 | $2.18 | 194.07K |
| 2026-06-09 | $2.33 | +7.87% | $2.20 | $2.49 | $2.13 | 180.82K |
| 2026-06-08 | $2.16 | -4.85% | $2.22 | $2.35 | $2.13 | 161.36K |
| 2026-06-05 | $2.27 | -4.62% | $2.36 | $2.49 | $2.17 | 71.99K |
| 2026-06-04 | $2.38 | +1.28% | $2.40 | $2.43 | $2.22 | 43.03K |
| 2026-06-03 | $2.35 | -5.62% | $2.49 | $2.50 | $2.10 | 23.70K |
| 2026-06-02 | $2.49 | -1.58% | $2.50 | $2.55 | $2.45 | 28.03K |
| 2026-06-01 | $2.53 | +3.27% | $2.45 | $2.66 | $2.43 | 70.10K |
| 2026-05-29 | $2.45 | -1.21% | $2.50 | $2.60 | $2.32 | 20.23K |
| 2026-05-28 | $2.48 | -4.62% | $2.60 | $2.60 | $2.39 | 40.93K |
| 2026-05-27 | $2.60 | -0.76% | $2.70 | $2.71 | $2.46 | 30.62K |