Dark

OFAL
OFA Group Class A
stock NASDAQ

At Close

Sep 24, 2026 2:57:05 PM EDT

0.5200USD-11.984%(-0.0700)20,219,362

0.4300Bid 0.6100Ask 0.1800Spread

Pre-market

Sep 24, 2026 9:26:30 AM EDT

0.5800USD-1.828%(-0.0100)16,907

After-hours

Sep 24, 2026 4:59:30 PM EDT

0.5809USD+11.712%(+0.0609)11,810,501

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	0.560000	0.590000	0.520000	0.5200	-11.864%	20,219,362	0.000%
2026-09-23	0.596900	0.626600	0.580000	0.5900	-0.673%	307,128	-11.864%
2026-09-22	0.566000	0.719990	0.565601	0.5940	+2.857%	2,686,875	-12.458%
2026-09-21	0.578200	0.614300	0.567750	0.5775	-2.778%	448,383	-9.957%
2026-09-18	0.567900	0.594000	0.560000	0.5940	+2.857%	227,583	-12.458%
2026-09-17	0.558100	0.589900	0.540100	0.5775	+4.336%	246,177	-9.957%
2026-09-16	0.569100	0.569100	0.521300	0.5535	-5.320%	474,177	-6.052%
2026-09-15	0.603000	0.619799	0.565000	0.5846	-7.206%	796,717	-11.050%
2026-09-14	0.610000	0.634400	0.580201	0.6300	+6.852%	3,586,377	-17.460%
2026-09-11	0.638000	0.649999	0.571700	0.5896	-8.219%	476,287	-11.805%
2026-09-10	0.679000	0.690000	0.618400	0.6424	-6.546%	663,237	-19.054%
2026-09-09	0.690000	0.751200	0.680100	0.6874	-4.528%	642,851	-24.353%
2026-09-08	0.663600	0.735000	0.663600	0.7200	-7.692%	1,427,728	-27.778%
2026-09-04	0.915300	0.976000	0.755300	0.7800	+14.926%	99,676,968	-33.333%
2026-09-03	0.668800	0.680000	0.644999	0.6787	+5.323%	221,383	-23.383%
2026-09-02	0.631700	0.660000	0.601100	0.6444	+2.027%	543,144	-19.305%
2026-09-01	0.710000	0.710000	0.616500	0.6316	-15.358%	775,791	-17.669%
2026-08-31	0.799900	0.799900	0.731700	0.7462	-7.568%	242,162	-30.314%
2026-08-28	0.864900	0.864900	0.770000	0.8073	-6.692%	303,353	-35.588%
2026-08-27	0.890000	0.938900	0.860100	0.8652	-7.663%	463,696	-39.898%
2026-08-26	0.960300	1.000000	0.910000	0.9370	-10.762%	1,085,196	-44.504%
2026-08-25	1.025000	1.200000	0.864000	1.0500	+44.389%	78,475,832	-50.476%
2026-08-24	0.780000	0.780000	0.705500	0.7272	-4.680%	420,898	-28.493%
2026-08-21	0.847900	0.860000	0.740000	0.7629	-11.291%	439,815	-31.839%
2026-08-20	0.900100	0.915100	0.823599	0.8600	-10.724%	276,192	-39.535%
2026-08-19	1.050000	1.050000	0.900000	0.9633	-7.375%	506,673	-46.019%
2026-08-18	1.100000	1.270000	1.010000	1.0400	-5.455%	1,123,926	-50.000%
2026-08-17	0.950000	1.100000	0.901000	1.1000	+0.917%	870,284	-52.727%
2026-08-14	1.400000	1.440000	1.000000	1.0900	-33.129%	2,750,563	-52.294%
2026-08-13	1.770000	1.860000	1.510000	1.6300	+19.853%	42,492,695	-68.098%
2026-08-12	2.540000	3.790000	1.340000	1.3600	+90.690%	152,197,207	-61.765%
2026-08-11	0.795000	0.799900	0.650000	0.7132	-10.548%	886,698	-27.089%
2026-08-10	0.592600	0.949600	0.583000	0.7973	+11.122%	10,536,372	-34.780%
2026-08-07	0.760000	0.768200	0.702000	0.7175	-4.308%	85,032	-27.526%
2026-08-06	0.797250	0.810000	0.734300	0.7498	-5.851%	105,339	-30.648%
2026-08-05	0.951001	0.952000	0.771100	0.7964	-15.725%	170,952	-34.706%
2026-08-04	1.070000	1.080000	0.932050	0.9450	-11.682%	168,854	-44.974%
2026-08-03	1.050000	1.100000	1.000000	1.0700	+3.883%	166,707	-51.402%
2026-07-31	1.064000	1.155000	0.864100	1.0300	-1.811%	141,378	-49.515%
2026-07-30	1.046000	1.150000	0.937000	1.0490	+926.419%	100,268	-50.429%
2026-07-29	0.105300	0.109800	0.096700	0.1022	-5.980%	871,210	+408.806%
2026-07-28	0.102600	0.114900	0.097600	0.1087	+5.534%	1,094,532	+378.381%
2026-07-27	0.085000	0.107290	0.082600	0.1030	-7.789%	1,200,491	+404.854%
2026-07-24	0.119000	0.120000	0.100000	0.1117	+4.784%	699,400	+365.533%
2026-07-23	0.117000	0.117899	0.106200	0.1066	-5.076%	295,150	+387.805%
2026-07-22	0.115900	0.119800	0.110100	0.1123	-5.868%	177,412	+363.045%
2026-07-21	0.108400	0.120000	0.100000	0.1193	+6.708%	418,497	+335.876%
2026-07-20	0.112100	0.112100	0.096000	0.1118	-3.287%	823,342	+365.116%
2026-07-17	0.113000	0.118100	0.103100	0.1156	-4.934%	1,332,840	+349.827%
2026-07-16	0.125000	0.134000	0.113300	0.1216	-7.879%	7,577,446	+327.632%
2026-07-15	0.130000	0.133400	0.112300	0.1320	-5.916%	1,006,369	+293.939%
2026-07-14	0.159000	0.163700	0.120700	0.1403	-13.926%	2,581,643	+270.634%
2026-07-13	0.172200	0.179700	0.162800	0.1630	-5.452%	442,264	+219.018%
2026-07-10	0.177400	0.178300	0.171400	0.1724	+0.937%	259,324	+201.624%
2026-07-09	0.178600	0.178600	0.167836	0.1708	+1.667%	391,542	+204.450%
2026-07-08	0.170600	0.179300	0.167000	0.1680	-3.170%	570,407	+209.524%
2026-07-07	0.185300	0.187799	0.170500	0.1735	-5.809%	476,840	+199.712%
2026-07-06	0.190000	0.195600	0.182600	0.1842	-2.073%	1,063,731	+182.302%
2026-07-02	0.196000	0.196000	0.185000	0.1881	-2.488%	305,317	+176.449%
2026-07-01	0.188500	0.192900	0.182700	0.1929	+3.432%	543,817	+169.570%
2026-06-30	0.191000	0.195300	0.183500	0.1865	-4.014%	629,234	+178.820%
2026-06-29	0.193900	0.198100	0.180600	0.1943	+3.904%	754,166	+167.627%
2026-06-26	0.179100	0.191550	0.171400	0.1870	+8.406%	755,565	+178.075%
2026-06-25	0.195100	0.199900	0.162200	0.1725	-16.667%	2,186,183	+201.449%
2026-06-24	0.193800	0.214500	0.185000	0.2070	+1.970%	3,932,540	+151.208%
2026-06-23	0.191000	0.214990	0.191000	0.2030	+4.639%	4,444,016	+156.158%
2026-06-22	0.227800	0.227800	0.191200	0.1940	-12.455%	788,937	+168.041%
2026-06-18	0.236200	0.241300	0.216600	0.2216	-6.891%	1,654,244	+134.657%
2026-06-17	0.222000	0.244400	0.222000	0.2380	+6.155%	619,433	+118.487%
2026-06-16	0.247400	0.249300	0.221900	0.2242	-7.279%	578,964	+131.936%
2026-06-15	0.240000	0.259799	0.234000	0.2418	+2.850%	1,481,513	+115.054%
2026-06-12	0.250000	0.254700	0.223000	0.2351	-5.582%	2,220,592	+121.182%
2026-06-11	0.248000	0.259800	0.245000	0.2490	-1.930%	813,011	+108.835%
2026-06-10	0.217700	0.274400	0.217600	0.2539	+8.970%	1,940,715	+104.805%
2026-06-09	0.220100	0.248800	0.213100	0.2330	+7.870%	1,808,208	+123.176%
2026-06-08	0.222000	0.235000	0.212600	0.2160	-4.636%	1,613,565	+140.741%
2026-06-05	0.235600	0.248900	0.217001	0.2265	-4.712%	720,278	+129.581%
2026-06-04	0.240000	0.243199	0.221981	0.2377	+1.149%	430,279	+118.763%
2026-06-03	0.249300	0.249500	0.210000	0.2350	-5.622%	236,977	+121.277%
2026-06-02	0.250000	0.254700	0.245100	0.2490	-1.581%	280,582	+108.835%
2026-06-01	0.245000	0.266400	0.243000	0.2530	+3.265%	701,030	+105.534%
2026-05-29	0.250300	0.260000	0.232200	0.2450	-1.210%	203,134	+112.245%
2026-05-28	0.260000	0.260000	0.239000	0.2480	-4.615%	416,451	+109.677%
2026-05-27	0.270000	0.271100	0.245700	0.2600	-0.763%	313,463	+100.000%
2026-05-26	0.284000	0.300000	0.245000	0.2620	-11.606%	1,141,565	+98.473%
2026-05-22	0.430000	0.430100	0.284500	0.2964	-31.086%	1,864,996	+75.439%
2026-05-21	0.430000	0.471578	0.430000	0.4301	-0.209%	3,626,922	+20.902%
2026-05-20	0.475200	0.560000	0.430000	0.4310	-12.023%	712,540	+20.650%
2026-05-19	0.568000	0.580000	0.425000	0.4899	-11.394%	511,892	+6.144%
2026-05-18	0.599900	0.680000	0.550000	0.5529	-3.288%	420,184	-5.950%
2026-05-15	0.615000	0.650000	0.500000	0.5717	-1.448%	699,493	-9.043%
2026-05-14	0.710000	0.754001	0.547000	0.5801	-19.431%	960,495	-10.360%
2026-05-13	0.740900	0.820000	0.699900	0.7200	-9.308%	664,301	-27.778%
2026-05-12	0.756000	0.867900	0.691500	0.7939	+8.977%	529,970	-34.501%
2026-05-11	0.710000	0.740000	0.667700	0.7285	+2.881%	395,589	-28.620%
2026-05-08	0.720000	0.749900	0.590000	0.7081	-1.117%	291,168	-26.564%
2026-05-07	0.780100	0.795099	0.704000	0.7161	-7.241%	418,849	-27.384%
2026-05-06	0.830400	0.847700	0.759900	0.7720	-4.691%	161,074	-32.642%
2026-05-05	0.730200	0.849700	0.710149	0.8100	+8.448%	404,113	-35.802%
2026-05-04	0.757500	0.788400	0.720150	0.7469	-1.762%	94,487	-30.379%
2026-05-01	0.810000	0.850000	0.760000	0.7603	-8.442%	203,433	-31.606%
2026-04-30	0.843000	0.863900	0.800000	0.8304	-1.518%	119,277	-37.380%
2026-04-29	0.745900	0.843200	0.745900	0.8432	+9.649%	225,737	-38.330%
2026-04-28	0.773000	0.820800	0.678000	0.7690	+2.780%	277,572	-32.380%
2026-04-27	0.697300	0.775400	0.681100	0.7482	+5.158%	184,311	-30.500%
2026-04-24	0.700000	0.740000	0.650100	0.7115	+4.817%	102,156	-26.915%
2026-04-23	0.680200	0.700000	0.616900	0.6788	-4.797%	210,585	-23.394%
2026-04-22	0.680000	0.718100	0.621201	0.7130	+6.737%	359,607	-27.069%
2026-04-21	0.575400	0.684000	0.548900	0.6680	+13.780%	455,653	-22.156%
2026-04-20	0.532300	0.637000	0.517400	0.5871	+9.330%	314,926	-11.429%
2026-04-17	0.491000	0.541051	0.491000	0.5370	+6.379%	66,075	-3.166%
2026-04-16	0.488350	0.504900	0.484700	0.5048	+4.926%	67,800	+3.011%
2026-04-15	0.530001	0.530001	0.470200	0.4811	-10.226%	82,266	+8.086%
2026-04-14	0.500000	0.536101	0.491700	0.5359	-2.564%	68,104	-2.967%
2026-04-13	0.471400	0.550000	0.471400	0.5500	-1.786%	90,411	-5.455%
2026-04-10	0.582000	0.587900	0.504700	0.5600	+2.004%	144,321	-7.143%
2026-04-09	0.532900	0.579899	0.506100	0.5490	-3.684%	138,331	-5.282%
2026-04-08	0.543300	0.580000	0.511100	0.5700	+4.914%	59,298	-8.772%
2026-04-07	0.470900	0.617900	0.470900	0.5433	+2.509%	433,447	-4.289%
2026-04-06	0.540000	0.608000	0.460100	0.5300	-22.898%	4,512,932	-1.887%
2026-04-02	0.622000	0.716000	0.590000	0.6874	+10.160%	215,686	-24.353%
2026-04-01	0.509900	0.639550	0.509900	0.6240	+22.859%	417,771	-16.667%
2026-03-31	0.434000	0.540000	0.434000	0.5079	+17.136%	228,751	+2.382%
2026-03-30	0.451000	0.470000	0.432500	0.4336	-8.773%	71,574	+19.926%
2026-03-27	0.414700	0.479900	0.414700	0.4753	+11.835%	60,670	+9.405%
2026-03-26	0.405500	0.444800	0.385000	0.4250	+8.668%	167,370	+22.353%
2026-03-25	0.400100	0.405600	0.391100	0.3911	+0.256%	84,550	+32.958%
2026-03-24	0.380000	0.439900	0.380000	0.3901	+2.658%	200,697	+33.299%
2026-03-23	0.439900	0.440000	0.380000	0.3800	-1.299%	124,400	+36.842%
2026-03-20	0.411000	0.415800	0.385000	0.3850	-3.942%	25,734	+35.065%
2026-03-19	0.427400	0.431900	0.400800	0.4008	-8.514%	23,712	+29.741%
2026-03-18	0.410100	0.462200	0.410100	0.4381	+5.719%	66,306	+18.694%
2026-03-17	0.420000	0.429900	0.409100	0.4144	-0.217%	19,758	+25.483%
2026-03-16	0.406000	0.456200	0.390000	0.4153	+6.487%	116,373	+25.211%
2026-03-13	0.427400	0.427400	0.387100	0.3900	-3.202%	19,488	+33.333%
2026-03-12	0.409000	0.418000	0.396000	0.4029	-3.612%	30,698	+29.064%
2026-03-11	0.400200	0.423500	0.400100	0.4180	+4.841%	36,900	+24.402%
2026-03-10	0.420000	0.440000	0.390000	0.3987	-8.597%	116,641	+30.424%
2026-03-09	0.420000	0.446800	0.420000	0.4362	+0.345%	14,061	+19.211%
2026-03-06	0.450300	0.450300	0.420500	0.4347	-5.521%	14,256	+19.623%
2026-03-05	0.450700	0.501200	0.450000	0.4601	+2.086%	55,022	+13.019%
2026-03-04	0.462700	0.463100	0.433300	0.4507	-1.486%	109,944	+15.376%
2026-03-03	0.480000	0.480300	0.450000	0.4575	-8.500%	63,418	+13.661%
2026-03-02	0.470000	0.520000	0.470000	0.5000	+2.564%	55,904	+4.000%
2026-02-27	0.473000	0.500000	0.473000	0.4875	+3.393%	24,747	+6.667%
2026-02-26	0.443400	0.500000	0.443400	0.4715	-1.791%	23,360	+10.286%
2026-02-25	0.474900	0.500000	0.474900	0.4801	+2.105%	69,299	+8.311%
2026-02-24	0.479800	0.520000	0.460650	0.4702	+0.043%	116,373	+10.591%
2026-02-23	0.488000	0.520000	0.454700	0.4700	-6.000%	147,775	+10.638%
2026-02-20	0.534000	0.550000	0.500000	0.5000	-2.856%	37,709	+4.000%
2026-02-19	0.520000	0.550900	0.512300	0.5147	+0.488%	61,576	+1.030%
2026-02-18	0.500600	0.543300	0.500000	0.5122	-4.796%	93,825	+1.523%
2026-02-17	0.489900	0.700800	0.480000	0.5380	+8.249%	2,102,800	-3.346%
2026-02-13	0.485100	0.509999	0.481510	0.4970	-0.600%	50,182	+4.628%
2026-02-12	0.489999	0.544500	0.480000	0.5000	0.000%	84,516	+4.000%
2026-02-11	0.450500	0.515000	0.450000	0.5000	+4.123%	103,421	+4.000%
2026-02-10	0.501500	0.539900	0.470000	0.4802	-7.118%	69,772	+8.288%
2026-02-09	0.420200	0.549000	0.420200	0.5170	+23.037%	606,876	+0.580%
2026-02-06	0.421800	0.449900	0.419900	0.4202	-0.591%	39,311	+23.751%
2026-02-05	0.450000	0.450000	0.410000	0.4227	-2.311%	181,587	+23.019%
2026-02-04	0.441400	0.449100	0.404200	0.4327	-1.971%	50,213	+20.176%
2026-02-03	0.409000	0.535000	0.388528	0.4414	+10.488%	612,383	+17.807%
2026-02-02	0.389800	0.399900	0.340000	0.3995	+5.104%	151,633	+30.163%
2026-01-30	0.362799	0.408000	0.264800	0.3801	+4.711%	247,108	+36.806%
2026-01-29	0.408000	0.431451	0.360000	0.3630	-12.635%	153,183	+43.251%
2026-01-28	0.423600	0.440000	0.412500	0.4155	+0.362%	61,183	+25.150%
2026-01-27	0.431000	0.439100	0.410100	0.4140	-5.759%	53,926	+25.604%
2026-01-26	0.416600	0.453501	0.416600	0.4393	+4.620%	122,403	+18.370%
2026-01-23	0.451100	0.455100	0.417500	0.4199	-10.278%	147,342	+23.839%
2026-01-22	0.436400	0.470000	0.435200	0.4680	+4.980%	160,773	+11.111%
2026-01-21	0.455100	0.455100	0.430100	0.4458	+1.387%	138,668	+16.644%
2026-01-20	0.431000	0.450000	0.430000	0.4397	+1.782%	165,076	+18.262%
2026-01-16	0.461100	0.464000	0.422000	0.4320	-10.094%	1,003,910	+20.370%
2026-01-15	0.512100	0.514500	0.461000	0.4805	-3.145%	65,545	+8.221%
2026-01-14	0.499000	0.540000	0.465100	0.4961	+4.972%	91,467	+4.818%
2026-01-13	0.497000	0.497000	0.471800	0.4726	+0.425%	59,007	+10.030%
2026-01-12	0.465000	0.519900	0.465000	0.4706	-5.025%	91,713	+10.497%
2026-01-09	0.492100	0.530000	0.466000	0.4955	+0.793%	107,156	+4.945%
2026-01-08	0.510000	0.541800	0.483400	0.4916	-1.680%	115,708	+5.777%
2026-01-07	0.597000	0.597000	0.430300	0.5000	-9.894%	240,432	+4.000%
2026-01-06	0.580000	0.621700	0.550000	0.5549	-11.949%	129,415	-6.289%
2026-01-05	0.639200	0.664600	0.610000	0.6302	-6.665%	49,836	-17.487%
2026-01-02	0.620000	0.681000	0.613900	0.6752	+3.479%	51,227	-22.986%
2025-12-31	0.673500	0.673500	0.608300	0.6525	-5.077%	114,412	-20.307%
2025-12-30	0.650000	0.750000	0.580000	0.6874	+12.689%	275,297	-24.353%
2025-12-29	0.560000	0.617400	0.530300	0.6100	+4.811%	144,456	-14.754%
2025-12-26	0.576000	0.597200	0.574000	0.5820	+1.429%	18,702	-10.653%
2025-12-24	0.580000	0.584200	0.552100	0.5738	-4.367%	40,651	-9.376%
2025-12-23	0.667800	0.667800	0.600000	0.6000	-5.927%	61,923	-13.333%
2025-12-22	0.660000	0.670000	0.636900	0.6378	-1.892%	98,457	-18.470%
2025-12-19	0.627200	0.659900	0.627200	0.6501	+3.190%	22,495	-20.012%
2025-12-18	0.600000	0.660000	0.600000	0.6300	+0.752%	36,198	-17.460%
2025-12-17	0.630000	0.659300	0.610100	0.6253	-0.746%	52,951	-16.840%
2025-12-16	0.690000	0.770000	0.630000	0.6300	-12.464%	71,107	-17.460%
2025-12-15	0.785001	0.785001	0.705000	0.7197	-10.906%	80,095	-27.748%
2025-12-12	0.770000	0.819800	0.770000	0.8078	+5.844%	151,516	-35.628%
2025-12-11	0.820000	0.825200	0.760600	0.7632	-9.968%	34,488	-31.866%
2025-12-10	0.870000	0.872800	0.830000	0.8477	-2.597%	47,858	-38.658%
2025-12-09	0.859300	0.909302	0.846300	0.8703	+2.388%	169,496	-40.250%
2025-12-08	0.839000	0.858800	0.826700	0.8500	+1.311%	38,551	-38.824%
2025-12-05	0.820300	0.839000	0.820100	0.8390	+2.317%	16,615	-38.021%
2025-12-04	0.800000	0.820000	0.750100	0.8200	-1.608%	33,163	-36.585%
2025-12-03	0.873000	0.873000	0.809000	0.8334	+3.016%	28,945	-37.605%
2025-12-02	0.850000	0.889600	0.800000	0.8090	-4.812%	45,967	-35.723%
2025-12-01	0.899900	0.900000	0.819900	0.8499	-5.567%	55,118	-38.816%
2025-11-28	0.785100	0.900000	0.785000	0.9000	+16.069%	109,859	-42.222%
2025-11-26	0.720100	0.789000	0.720100	0.7754	+6.819%	61,510	-32.938%
2025-11-25	0.709400	0.764600	0.709400	0.7259	-0.738%	91,134	-28.365%
2025-11-24	0.699700	0.770200	0.661000	0.7313	+11.258%	427,571	-28.894%
2025-11-21	0.640000	0.667700	0.599900	0.6573	+4.950%	32,434	-20.888%
2025-11-20	0.640000	0.640000	0.619400	0.6263	-1.987%	70,174	-16.973%
2025-11-19	0.650000	0.650000	0.601900	0.6390	+1.284%	82,858	-18.623%
2025-11-18	0.656000	0.679700	0.623000	0.6309	-3.929%	43,343	-17.578%
2025-11-17	0.640000	0.679000	0.640000	0.6567	-1.293%	93,853	-20.816%
2025-11-14	0.684800	0.685500	0.650101	0.6653	-2.989%	69,431	-21.840%
2025-11-13	0.690000	0.749400	0.624900	0.6858	-4.351%	159,633	-24.176%
2025-11-12	0.880000	0.880100	0.700000	0.7170	-18.532%	257,989	-27.476%
2025-11-11	0.863300	0.910000	0.855000	0.8801	-1.112%	62,557	-40.916%
2025-11-10	0.905500	0.915000	0.860000	0.8900	-2.166%	73,284	-41.573%
2025-11-07	0.938000	0.979999	0.885710	0.9097	-4.252%	161,328	-42.838%
2025-11-06	0.989500	0.999800	0.950000	0.9501	-4.224%	88,341	-45.269%
2025-11-05	0.980000	1.050000	0.970000	0.9920	+0.916%	106,368	-47.581%
2025-11-04	0.970000	1.030000	0.970000	0.9830	-1.700%	110,466	-47.101%
2025-11-03	0.970000	1.060000	0.942300	1.0000	0.000%	241,418	-48.000%
2025-10-31	0.950000	1.000000	0.930000	1.0000	+3.178%	65,568	-48.000%
2025-10-30	0.990600	0.996600	0.950000	0.9692	-2.210%	89,995	-46.348%
2025-10-29	0.989150	1.020000	0.980000	0.9911	+0.619%	74,837	-47.533%
2025-10-28	1.000000	1.020000	0.980000	0.9850	-2.475%	138,165	-47.208%
2025-10-27	0.979700	1.060000	0.979700	1.0100	0.000%	252,923	-48.515%
2025-10-24	1.030000	1.050000	1.000000	1.0100	-3.810%	167,410	-48.515%
2025-10-23	1.060000	1.060000	1.000000	1.0500	+6.275%	822,742	-50.476%
2025-10-22	0.926000	0.988700	0.910000	0.9880	-0.763%	558,828	-47.368%
2025-10-21	1.090000	1.090800	0.861200	0.9956	-9.491%	1,051,002	-47.770%
2025-10-20	1.170000	1.170000	1.100000	1.1000	-10.569%	369,105	-52.727%
2025-10-17	1.170000	1.245000	1.169900	1.2300	+2.500%	963,369	-57.724%
2025-10-16	1.170000	1.290000	1.160200	1.2000	+1.695%	497,297	-56.667%
2025-10-15	1.200000	1.220000	1.130000	1.1800	+0.855%	344,190	-55.932%
2025-10-14	1.210000	1.210000	1.120000	1.1700	-3.306%	325,277	-55.556%
2025-10-13	1.130000	1.220000	1.080000	1.2100	+6.140%	638,774	-57.025%
2025-10-10	1.100000	1.180000	1.030000	1.1400	+1.786%	888,301	-54.386%
2025-10-09	1.110000	1.160000	1.070000	1.1200	+0.901%	367,682	-53.571%
2025-10-08	1.120000	1.140000	1.095000	1.1100	-2.632%	208,367	-53.153%
2025-10-07	1.150000	1.170000	1.110000	1.1400	-0.870%	235,116	-54.386%
2025-10-06	1.130000	1.150000	1.110000	1.1500	0.000%	435,872	-54.783%
2025-10-03	1.150000	1.180000	1.100000	1.1500	-0.862%	445,374	-54.783%
2025-10-02	1.190000	1.199900	1.140000	1.1600	+1.754%	298,085	-55.172%
2025-10-01	1.220000	1.240000	1.100000	1.1400	-8.800%	622,776	-54.386%
2025-09-30	1.260000	1.310000	1.220000	1.2500	-3.101%	483,020	-58.400%
2025-09-29	1.380000	1.500000	1.220000	1.2900	-9.155%	1,069,337	-59.690%
2025-09-26	1.420000	1.640000	1.400500	1.4200	-5.960%	1,340,782	-63.380%
2025-09-25	1.680000	1.710000	1.470000	1.5100	+13.534%	16,954,164	-65.563%
2025-09-24	1.340000	1.350000	1.270000	1.3300	-0.746%	20,068,225	-60.902%
2025-09-23	1.400000	1.400000	1.310000	1.3400	-4.626%	284,679	-61.194%
2025-09-22	1.360000	1.420000	1.220000	1.4050	+8.077%	581,170	-62.989%
2025-09-19	1.270000	1.325000	1.250000	1.3000	+2.362%	203,667	-60.000%
2025-09-18	1.290000	1.360000	1.230000	1.2700	-2.308%	226,632	-59.055%
2025-09-17	1.260000	1.440000	1.260000	1.3000	+1.563%	217,864	-60.000%
2025-09-16	1.300100	1.310000	1.250000	1.2800	+2.400%	191,913	-59.375%
2025-09-15	1.300000	1.380000	1.200000	1.2500	-8.088%	452,243	-58.400%
2025-09-12	1.440000	1.508300	1.310000	1.3600	-7.483%	450,814	-61.765%
2025-09-11	1.370000	1.540000	1.350000	1.4700	+11.364%	977,370	-64.626%
2025-09-10	1.220000	1.750000	1.150000	1.3200	+5.600%	2,440,964	-60.606%
2025-09-09	1.270000	1.300000	1.180000	1.2500	-3.846%	368,906	-58.400%
2025-09-08	1.260000	1.300000	1.180000	1.3000	+2.362%	183,438	-60.000%
2025-09-05	1.260000	1.293700	1.230000	1.2700	+4.098%	97,279	-59.055%
2025-09-04	1.390000	1.390000	1.220000	1.2200	-12.857%	232,679	-57.377%
2025-09-03	1.450000	1.490000	1.370000	1.4000	-2.778%	136,538	-62.857%
2025-09-02	1.410100	1.500000	1.400000	1.4400	0.000%	78,450	-63.889%
2025-08-29	1.439700	1.500000	1.370000	1.4400	+1.408%	173,369	-63.889%
2025-08-28	1.460000	1.510000	1.350000	1.4200	-6.579%	189,153	-63.380%
2025-08-27	1.540000	1.580000	1.500100	1.5200	-1.935%	154,832	-65.789%
2025-08-26	1.560000	1.640000	1.500000	1.5500	+1.974%	163,833	-66.452%
2025-08-25	1.560000	1.580000	1.493100	1.5200	-3.797%	192,937	-65.789%
2025-08-22	1.370000	1.690000	1.370000	1.5800	+12.057%	412,322	-67.089%
2025-08-21	1.430000	1.440000	1.350000	1.4100	-4.082%	129,076	-63.121%
2025-08-20	1.480000	1.520000	1.420000	1.4700	-2.649%	118,039	-64.626%
2025-08-19	1.440000	1.540000	1.370000	1.5100	+2.027%	360,676	-65.563%
2025-08-18	1.490000	1.520000	1.410000	1.4800	-1.333%	176,483	-64.865%
2025-08-15	1.580000	1.680000	1.500000	1.5000	-14.773%	622,291	-65.333%
2025-08-14	1.510000	1.780000	1.480000	1.7600	+18.121%	1,549,489	-70.455%
2025-08-13	1.600000	1.600000	1.470000	1.4900	-4.487%	1,549,384	-65.101%
2025-08-12	1.550000	1.620000	1.520000	1.5600	-1.266%	227,836	-66.667%
2025-08-11	1.440000	1.640100	1.420000	1.5800	+14.493%	314,207	-67.089%
2025-08-08	1.420000	1.431200	1.370000	1.3800	-1.429%	159,549	-62.319%
2025-08-07	1.400000	1.449600	1.320000	1.4000	-2.778%	300,755	-62.857%
2025-08-06	1.440000	1.500000	1.400000	1.4400	-0.690%	187,613	-63.889%
2025-08-05	1.320000	1.610000	1.310100	1.4500	+10.687%	520,777	-64.138%
2025-08-04	1.480000	1.505000	1.300000	1.3100	-12.081%	281,040	-60.305%
2025-08-01	1.530000	1.600000	1.420000	1.4900	-8.025%	158,798	-65.101%
2025-07-31	1.630000	1.677600	1.500000	1.6200	-2.994%	234,747	-67.901%
2025-07-30	1.670000	1.730000	1.610000	1.6700	+1.212%	138,937	-68.862%
2025-07-29	1.712800	1.750000	1.610000	1.6500	-5.172%	170,136	-68.485%
2025-07-28	1.900000	1.930000	1.710000	1.7400	-9.375%	364,577	-70.115%
2025-07-25	1.850000	1.991100	1.850000	1.9200	+3.226%	184,832	-72.917%
2025-07-24	2.050000	2.090000	1.830000	1.8600	-16.964%	987,277	-72.043%
2025-07-23	2.240000	2.420000	2.020000	2.2400	+29.480%	27,540,873	-76.786%
2025-07-22	1.700000	1.800000	1.700000	1.7300	+1.765%	5,582,965	-69.942%
2025-07-21	1.930000	1.987600	1.600000	1.7000	-11.458%	334,702	-69.412%
2025-07-18	2.000000	2.000000	1.880000	1.9200	-2.041%	129,575	-72.917%
2025-07-17	1.960000	1.980000	1.710000	1.9600	-1.508%	717,505	-73.469%
2025-07-16	2.270000	2.549900	1.980000	1.9900	-9.955%	504,204	-73.869%
2025-07-15	2.720000	3.146900	1.900000	2.2100	-33.434%	1,871,083	-76.471%
2025-07-14	2.630000	3.370000	2.630000	3.3200	+21.389%	721,862	-84.337%
2025-07-11	2.120000	2.760000	2.075000	2.7350	+34.729%	665,693	-80.987%
2025-07-10	1.970000	2.090000	1.900000	2.0300	-2.871%	171,488	-74.384%
2025-07-09	2.000000	2.100000	1.860000	2.0900	+4.500%	426,967	-75.120%
2025-07-08	2.020000	2.094300	1.760000	2.0000	+1.523%	330,198	-74.000%
2025-07-07	2.090000	2.513200	1.970000	1.9700	-4.369%	516,826	-73.604%
2025-07-03	2.050000	2.120000	2.020000	2.0600	+0.488%	149,430	-74.757%
2025-07-02	1.690000	2.060000	1.690000	2.0500	+22.388%	475,805	-74.634%
2025-07-01	1.720000	1.750000	1.650000	1.6750	-4.830%	117,266	-68.955%
2025-06-30	1.880000	1.880000	1.690000	1.7600	-2.222%	122,165	-70.455%
2025-06-27	1.800000	1.868700	1.650000	1.8000	+2.273%	483,563	-71.111%
2025-06-26	1.720000	1.905000	1.720000	1.7600	-3.297%	195,996	-70.455%
2025-06-25	1.530000	1.949400	1.530000	1.8200	+15.924%	480,597	-71.429%
2025-06-24	1.600000	1.665000	1.530000	1.5700	-1.875%	220,590	-66.879%
2025-06-23	1.670000	1.734000	1.550100	1.6000	-8.571%	240,823	-67.500%
2025-06-20	1.430000	1.750000	1.400100	1.7500	+26.812%	1,203,210	-70.286%
2025-06-18	1.370000	1.510000	1.355000	1.3800	+0.730%	326,580	-62.319%
2025-06-17	1.200000	1.440000	1.150000	1.3700	+10.484%	500,967	-62.044%
2025-06-16	1.560000	1.630000	1.090000	1.2400	-20.000%	1,091,705	-58.065%
2025-06-13	1.920000	1.970000	1.520000	1.5500	-21.320%	312,685	-66.452%
2025-06-12	2.140000	2.200000	1.810000	1.9700	-10.046%	316,017	-73.604%
2025-06-11	2.020000	2.220000	2.020000	2.1900	+2.336%	255,941	-76.256%
2025-06-10	1.790000	2.210000	1.790000	2.1400	+7.538%	660,669	-75.701%
2025-06-09	2.201000	2.310000	1.800000	1.9900	-16.387%	1,025,573	-73.869%
2025-06-06	2.800000	2.990000	2.380000	2.3800	-14.079%	4,231,191	-78.151%
2025-06-05	4.250000	4.699100	2.370000	2.7700	-38.031%	1,249,680	-81.227%
2025-06-04	5.200000	5.450000	4.440000	4.4700	-11.660%	2,354,596	-88.367%
2025-06-03	5.370000	5.800000	4.800000	5.0600	-3.802%	4,512,310	-89.723%
2025-06-02	5.000000	5.300000	4.752000	5.2600	+9.129%	1,202,413	-90.114%
2025-05-30	5.200000	5.200000	4.330000	4.8200	-7.308%	1,476,746	-89.212%
2025-05-29	5.250000	5.300000	4.900100	5.2000	+0.971%	684,039	-90.000%
2025-05-28	5.210000	5.487800	4.900000	5.1500	+0.980%	1,566,100	-89.903%
2025-05-27	4.800000	7.390000	4.700200	5.1000	+6.472%	4,784,248	-89.804%
2025-05-23	4.700000	5.200000	4.600000	4.7900	-0.086%	320,050	-89.144%
2025-05-22	4.680000	5.750000	4.450000	4.7941	+2.438%	1,231,476	-89.153%
2025-05-21	4.000000	9.790000	3.750000	4.6800	0.000%	7,904,736	-88.889%

.dark-mode .T1Jpq6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T1Jpq6{ color: #333333; background-color: white; border: 2px solid #333333; }OFALOFA Group Class Astock NASDAQ

OFAL
OFA Group Class A
stock NASDAQ