MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OFAL — OFA Group Class A Ordinary Shares
NasdaqOFA Group Class A Ordinary Shares
$0.43
-0.03(-6.54%)
- O
- 0.44
- H
- 0.44
- L
- 0.41
- V
- 145.19K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$0.43
Period Return-90.81%
Period High$9.79
Period Low$0.08
Avg Daily Volume1.93M
Total Trading Days347
OFAL — Historical OHLCV Price & Volume Table
May 21, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $0.44 | $0.44 | $0.41 | $0.43 | $-0.03 | -6.54% | 145,195 | $0.42 | $0.41 $0.44 |
| Oct 6, 2026 | $0.42 | $0.46 | $0.42 | $0.46 | $-0.00 | -0.33% | 364,898 | $0.43 | $0.42 $0.46 |
| Oct 5, 2026 | $0.46 | $0.47 | $0.45 | $0.46 | +$0.01 | +2.69% | 2,841,481 | $0.49 | $0.45 $0.47 |
| Oct 2, 2026 | $0.45 | $0.46 | $0.44 | $0.45 | $-0.01 | -2.52% | 100,959 | $0.45 | $0.44 $0.46 |
| Oct 1, 2026 | $0.48 | $0.49 | $0.45 | $0.46 | $-0.03 | -6.40% | 221,816 | $0.47 | $0.45 $0.49 |
| Sep 30, 2026 | $0.49 | $0.51 | $0.46 | $0.49 | $-0.03 | -5.45% | 238,926 | $0.49 | $0.46 $0.51 |
| Sep 29, 2026 | $0.52 | $0.53 | $0.49 | $0.52 | $-0.02 | -3.05% | 461,000 | $0.51 | $0.49 $0.53 |
| Sep 28, 2026 | $0.51 | $0.54 | $0.48 | $0.54 | +$0.04 | +7.46% | 4,959,059 | $0.56 | $0.48 $0.54 |
| Sep 25, 2026 | $0.49 | $0.51 | $0.45 | $0.50 | $-0.01 | -1.73% | 2,442,359 | $0.49 | $0.45 $0.51 |
| Sep 24, 2026 | $0.58 | $0.60 | $0.50 | $0.51 | $-0.08 | -13.76% | 24,299,925 | $0.70 | $0.50 $0.60 |
| Sep 23, 2026 | $0.60 | $0.63 | $0.58 | $0.59 | $-0.00 | -0.67% | 307,128 | $0.60 | $0.58 $0.63 |
| Sep 22, 2026 | $0.57 | $0.72 | $0.57 | $0.59 | +$0.02 | +2.86% | 2,686,875 | $0.64 | $0.57 $0.72 |
| Sep 21, 2026 | $0.58 | $0.61 | $0.57 | $0.58 | $-0.02 | -2.78% | 448,383 | $0.59 | $0.57 $0.61 |
| Sep 18, 2026 | $0.57 | $0.59 | $0.56 | $0.59 | +$0.02 | +2.86% | 227,583 | $0.57 | $0.56 $0.59 |
| Sep 17, 2026 | $0.56 | $0.59 | $0.54 | $0.58 | +$0.02 | +4.34% | 246,177 | $0.57 | $0.54 $0.59 |
| Sep 16, 2026 | $0.57 | $0.57 | $0.52 | $0.55 | $-0.03 | -5.32% | 474,177 | $0.55 | $0.52 $0.57 |
| Sep 15, 2026 | $0.60 | $0.62 | $0.57 | $0.58 | $-0.05 | -7.21% | 716,473 | $0.59 | $0.57 $0.62 |
| Sep 14, 2026 | $0.61 | $0.63 | $0.58 | $0.63 | +$0.04 | +6.85% | 3,497,686 | $0.64 | $0.58 $0.63 |
| Sep 11, 2026 | $0.64 | $0.65 | $0.57 | $0.59 | $-0.05 | -8.22% | 476,287 | $0.61 | $0.57 $0.65 |
| Sep 10, 2026 | $0.68 | $0.69 | $0.62 | $0.64 | $-0.05 | -6.55% | 663,237 | $0.64 | $0.62 $0.69 |
| Sep 9, 2026 | $0.69 | $0.75 | $0.68 | $0.69 | $-0.03 | -4.53% | 642,851 | $0.71 | $0.68 $0.75 |
| Sep 8, 2026 | $0.66 | $0.74 | $0.66 | $0.72 | $-0.06 | -7.69% | 1,427,728 | $0.70 | $0.66 $0.74 |
| Sep 4, 2026 | $0.92 | $0.98 | $0.76 | $0.78 | +$0.10 | +14.93% | 99,676,968 | $0.87 | $0.76 $0.98 |
| Sep 3, 2026 | $0.67 | $0.68 | $0.64 | $0.68 | +$0.03 | +5.32% | 221,383 | $0.66 | $0.64 $0.68 |
| Sep 2, 2026 | $0.63 | $0.66 | $0.60 | $0.64 | +$0.01 | +2.03% | 518,694 | $0.66 | $0.60 $0.66 |
| Sep 1, 2026 | $0.71 | $0.71 | $0.62 | $0.63 | $-0.11 | -15.36% | 775,791 | $0.64 | $0.62 $0.71 |
| Aug 31, 2026 | $0.80 | $0.80 | $0.73 | $0.75 | $-0.06 | -7.57% | 242,162 | $0.76 | $0.73 $0.80 |
| Aug 28, 2026 | $0.86 | $0.86 | $0.77 | $0.81 | $-0.06 | -6.69% | 303,353 | $0.81 | $0.77 $0.86 |
| Aug 27, 2026 | $0.89 | $0.94 | $0.86 | $0.87 | $-0.07 | -7.66% | 463,696 | $0.89 | $0.86 $0.94 |
| Aug 26, 2026 | $0.96 | $1.00 | $0.91 | $0.94 | $-0.11 | -10.76% | 1,085,196 | $0.95 | $0.91 $1.00 |