OFA Group Stock Price History
NASDAQ: OFALConsumer DiscretionaryMilitary/Government/TechnicalUSD
0.55+0.1383 (+33.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OFAL price history at a glance
The price history for OFA Group (OFAL) on this page begins on May 19, 2025, when the stock closed at $47.90; it most recently closed at $0.55 on October 5, 2026. The highest price in this record is $97.90, reached on May 19, 2025; the latest close is 99.4% below that peak. In the last 12 months alone, OFAL has lost 95.1%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $97.90
- Date of high
- May 19, 2025
- Low since 2025
- $0.40
- Date of low
- Oct 5, 2026
- 52-week high
- $12.90
- 52-week low
- $0.40
- IPO year
- 2025
- Last close
- $0.55
OFAL returns
1 week
+22.49%
1 month
-19.94%
3 months
-68.02%
6 months
-90.18%
Year to date
-91.58%
1 year
-95.09%
OFAL price return, excluding dividends.
OFAL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.55 | -91.85% |
| 2025* | 6.75 | -85.91% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
OFAL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.4808 | 0.7468 | 0.4602 | 0.55 | +33.59% | |
| 0.417 | 0.417 | 0.40 | 0.4117 | -4.23% | |
| 0.4434 | 0.4434 | 0.4101 | 0.4299 | -6.54% | |
| 0.425 | 0.46 | 0.415 | 0.46 | -0.43% | |
| 0.463 | 0.47 | 0.447 | 0.462 | +2.90% | |
| 0.447 | 0.459 | 0.436 | 0.449 | -2.60% | |
| 0.485 | 0.487 | 0.452 | 0.461 | -6.49% | |
| 0.493 | 0.51 | 0.462 | 0.493 | -5.37% | |
| 0.52 | 0.533 | 0.493 | 0.521 | -2.98% | |
| 0.51 | 0.537 | 0.48 | 0.537 | +7.40% | |
| 0.489 | 0.51 | 0.452 | 0.50 | -1.77% | |
| 0.58 | 0.60 | 0.50 | 0.509 | -13.73% | |
| 0.597 | 0.627 | 0.58 | 0.59 | -0.67% | |
| 0.566 | 0.72 | 0.566 | 0.594 | +2.77% | |
| 0.578 | 0.614 | 0.568 | 0.578 | -2.69% | |
| 0.568 | 0.594 | 0.56 | 0.594 | +2.77% | |
| 0.558 | 0.59 | 0.54 | 0.578 | +4.33% | |
| 0.569 | 0.569 | 0.521 | 0.554 | -5.30% | |
| 0.603 | 0.62 | 0.565 | 0.585 | -7.14% | |
| 0.61 | 0.634 | 0.58 | 0.63 | +6.78% | |
| 0.638 | 0.65 | 0.572 | 0.59 | -8.10% | |
| 0.679 | 0.69 | 0.618 | 0.642 | -6.55% | |
| 0.69 | 0.751 | 0.68 | 0.687 | -4.58% | |
| 0.664 | 0.735 | 0.664 | 0.72 | -7.69% | |
| 0.915 | 0.976 | 0.755 | 0.78 | +14.87% | |
| 0.669 | 0.68 | 0.645 | 0.679 | +5.43% | |
| 0.632 | 0.66 | 0.601 | 0.644 | +1.90% | |
| 0.71 | 0.71 | 0.617 | 0.632 | -15.28% | |
| 0.80 | 0.80 | 0.732 | 0.746 | -7.56% | |
| 0.865 | 0.865 | 0.77 | 0.807 | -6.71% | |
| 0.89 | 0.939 | 0.86 | 0.865 | -7.68% | |
| 0.96 | 1.00 | 0.91 | 0.937 | -10.76% | |
| 1.03 | 1.20 | 0.864 | 1.05 | +44.43% | |
| 0.78 | 0.78 | 0.706 | 0.727 | -4.72% | |
| 0.848 | 0.86 | 0.74 | 0.763 | -11.28% | |
| 0.90 | 0.915 | 0.824 | 0.86 | -10.70% | |
| 1.05 | 1.05 | 0.90 | 0.963 | -7.40% | |
| 1.10 | 1.27 | 1.01 | 1.04 | -5.45% | |
| 0.95 | 1.10 | 0.901 | 1.10 | +0.92% | |
| 1.40 | 1.44 | 1.00 | 1.09 | -33.13% | |
| 1.77 | 1.86 | 1.51 | 1.63 | +19.85% | |
| 2.54 | 3.79 | 1.34 | 1.36 | +90.74% | |
| 0.795 | 0.80 | 0.65 | 0.713 | -10.54% | |
| 0.593 | 0.95 | 0.583 | 0.797 | +11.00% | |
| 0.76 | 0.768 | 0.702 | 0.718 | -4.27% | |
| 0.797 | 0.81 | 0.734 | 0.75 | -5.78% | |
| 0.951 | 0.952 | 0.771 | 0.796 | -15.77% | |
| 1.07 | 1.08 | 0.932 | 0.945 | -11.68% | |
| 1.05 | 1.10 | 1.00 | 1.07 | +3.88% | |
| 1.06 | 1.16 | 0.864 | 1.03 | -1.90% | |
| 1.05 | 1.15 | 0.94 | 1.05 | +2.94% | |
| 1.05 | 1.10 | 0.97 | 1.02 | -6.42% | |
| 1.03 | 1.15 | 0.98 | 1.09 | +5.83% | |
| 0.85 | 1.07 | 0.83 | 1.03 | -8.04% | |
| 1.19 | 1.20 | 1.00 | 1.12 | +4.67% | |
| 1.17 | 1.18 | 1.06 | 1.07 | -4.46% | |
| 1.16 | 1.20 | 1.10 | 1.12 | -5.88% | |
| 1.08 | 1.20 | 1.00 | 1.19 | +6.25% | |
| 1.12 | 1.12 | 0.96 | 1.12 | -3.45% | |
| 1.13 | 1.18 | 1.03 | 1.16 | -4.92% | |
| 1.25 | 1.34 | 1.13 | 1.22 | -7.58% | |
| 1.30 | 1.33 | 1.12 | 1.32 | -5.71% | |
| 1.59 | 1.64 | 1.21 | 1.40 | -14.11% | |
| 1.72 | 1.80 | 1.63 | 1.63 | -5.23% | |
| 1.77 | 1.78 | 1.71 | 1.72 | +0.58% | |
| 1.79 | 1.79 | 1.68 | 1.71 | +1.79% | |
| 1.71 | 1.79 | 1.67 | 1.68 | -3.45% | |
| 1.85 | 1.88 | 1.71 | 1.74 | -5.43% | |
| 1.90 | 1.96 | 1.83 | 1.84 | -2.13% | |
| 1.96 | 1.96 | 1.85 | 1.88 | -2.59% | |
| 1.89 | 1.93 | 1.83 | 1.93 | +3.21% | |
| 1.91 | 1.95 | 1.84 | 1.87 | -3.61% | |
| 1.94 | 1.98 | 1.81 | 1.94 | +3.74% | |
| 1.79 | 1.92 | 1.71 | 1.87 | +8.09% | |
| 1.95 | 2.00 | 1.62 | 1.73 | -16.43% | |
| 1.94 | 2.15 | 1.85 | 2.07 | +1.97% | |
| 1.91 | 2.15 | 1.91 | 2.03 | +4.64% | |
| 2.28 | 2.28 | 1.91 | 1.94 | -12.61% | |
| 2.36 | 2.41 | 2.17 | 2.22 | -6.72% | |
| 2.22 | 2.44 | 2.22 | 2.38 | +6.25% | |
| 2.47 | 2.49 | 2.22 | 2.24 | -7.44% | |
| 2.40 | 2.60 | 2.34 | 2.42 | +2.98% | |
| 2.50 | 2.55 | 2.23 | 2.35 | -5.62% | |
| 2.48 | 2.60 | 2.45 | 2.49 | -1.97% | |
| 2.18 | 2.74 | 2.18 | 2.54 | +9.01% | |
| 2.20 | 2.49 | 2.13 | 2.33 | +7.87% | |
| 2.22 | 2.35 | 2.13 | 2.16 | -4.85% | |
| 2.36 | 2.49 | 2.17 | 2.27 | -4.62% | |
| 2.40 | 2.43 | 2.22 | 2.38 | +1.28% | |
| 2.49 | 2.50 | 2.10 | 2.35 | -5.62% | |
| 2.50 | 2.55 | 2.45 | 2.49 | -1.58% | |
| 2.45 | 2.66 | 2.43 | 2.53 | +3.27% | |
| 2.50 | 2.60 | 2.32 | 2.45 | -1.21% | |
| 2.60 | 2.60 | 2.39 | 2.48 | -4.62% | |
| 2.70 | 2.71 | 2.46 | 2.60 | -0.76% | |
| 2.84 | 3.00 | 2.45 | 2.62 | -11.49% | |
| 4.30 | 4.30 | 2.85 | 2.96 | -31.16% | |
| 4.30 | 4.72 | 4.30 | 4.30 | -0.23% | |
| 4.75 | 5.60 | 4.30 | 4.31 | -12.04% | |
| 5.68 | 5.80 | 4.25 | 4.90 | -11.39% | |
| 6.00 | 6.80 | 5.50 | 5.53 | -3.32% | |
| 6.15 | 6.50 | 5.00 | 5.72 | -1.38% | |
| 7.10 | 7.54 | 5.47 | 5.80 | -19.44% | |
| 7.41 | 8.20 | 7.00 | 7.20 | -9.32% | |
| 7.56 | 8.68 | 6.92 | 7.94 | +8.92% | |
| 7.10 | 7.40 | 6.68 | 7.29 | +2.97% | |
| 7.20 | 7.50 | 5.90 | 7.08 | -1.12% | |
| 7.80 | 7.95 | 7.04 | 7.16 | -7.25% | |
| 8.30 | 8.48 | 7.60 | 7.72 | -4.69% | |
| 7.30 | 8.50 | 7.10 | 8.10 | +8.43% | |
| 7.58 | 7.88 | 7.20 | 7.47 | -1.71% | |
| 8.10 | 8.50 | 7.60 | 7.60 | -8.43% | |
| 8.43 | 8.64 | 8.00 | 8.30 | -1.54% | |
| 7.46 | 8.43 | 7.46 | 8.43 | +9.62% | |
| 7.73 | 8.21 | 6.78 | 7.69 | +2.81% | |
| 6.97 | 7.75 | 6.81 | 7.48 | +5.06% | |
| 7.00 | 7.40 | 6.50 | 7.12 | +4.86% | |
| 6.80 | 7.00 | 6.17 | 6.79 | -4.77% | |
| 6.80 | 7.18 | 6.21 | 7.13 | +6.74% | |
| 5.75 | 6.84 | 5.49 | 6.68 | +13.80% | |
| 5.32 | 6.37 | 5.17 | 5.87 | +9.31% | |
| 4.91 | 5.41 | 4.91 | 5.37 | +6.34% | |
| 4.88 | 5.05 | 4.85 | 5.05 | +4.99% | |
| 5.30 | 5.30 | 4.70 | 4.81 | -10.26% | |
| 5.00 | 5.36 | 4.92 | 5.36 | -2.55% | |
| 4.71 | 5.50 | 4.71 | 5.50 | -1.79% | |
| 5.82 | 5.88 | 5.05 | 5.60 | +2.00% | |
| 5.33 | 5.80 | 5.06 | 5.49 | -3.68% | |
| 5.43 | 5.80 | 5.11 | 5.70 | +4.97% | |
| 4.71 | 6.18 | 4.71 | 5.43 | +2.45% | |
| 5.40 | 6.08 | 4.60 | 5.30 | -22.85% | |
| 6.22 | 7.16 | 5.90 | 6.87 | +10.10% | |
| 5.10 | 6.40 | 5.10 | 6.24 | +22.83% | |
| 4.34 | 5.40 | 4.34 | 5.08 | +17.05% | |
| 4.51 | 4.70 | 4.33 | 4.34 | -8.63% | |
| 4.15 | 4.80 | 4.15 | 4.75 | +11.76% | |
| 4.06 | 4.45 | 3.85 | 4.25 | +8.70% | |
| 4.00 | 4.06 | 3.91 | 3.91 | +0.26% | |
| 3.80 | 4.40 | 3.80 | 3.90 | +2.63% | |
| 4.40 | 4.40 | 3.80 | 3.80 | -1.30% | |
| 4.11 | 4.16 | 3.85 | 3.85 | -3.99% | |
| 4.27 | 4.32 | 4.01 | 4.01 | -8.45% | |
| 4.10 | 4.62 | 4.10 | 4.38 | +5.80% | |
| 4.20 | 4.30 | 4.09 | 4.14 | -0.24% | |
| 4.06 | 4.56 | 3.90 | 4.15 | +6.41% | |
| 4.27 | 4.27 | 3.87 | 3.90 | -3.23% | |
| 4.09 | 4.18 | 3.96 | 4.03 | -3.59% | |
| 4.00 | 4.24 | 4.00 | 4.18 | +4.76% | |
| 4.20 | 4.40 | 3.90 | 3.99 | -8.49% | |
| 4.20 | 4.47 | 4.20 | 4.36 | +0.23% | |
| 4.50 | 4.50 | 4.21 | 4.35 | -5.43% | |
| 4.51 | 5.01 | 4.50 | 4.60 | +2.00% | |
| 4.63 | 4.63 | 4.33 | 4.51 | -1.53% | |
| 4.80 | 4.80 | 4.50 | 4.58 | -8.40% | |
| 4.70 | 5.20 | 4.70 | 5.00 | +2.46% | |
| 4.73 | 5.00 | 4.73 | 4.88 | +3.39% | |
| 4.43 | 5.00 | 4.43 | 4.72 | -1.67% | |
| 4.75 | 5.00 | 4.75 | 4.80 | +2.13% | |
| 4.80 | 5.20 | 4.61 | 4.70 | 0.00% | |
| 4.88 | 5.20 | 4.55 | 4.70 | -6.00% | |
| 5.34 | 5.50 | 5.00 | 5.00 | -2.91% | |
| 5.20 | 5.51 | 5.12 | 5.15 | +0.59% | |
| 5.01 | 5.43 | 5.00 | 5.12 | -4.83% | |
| 4.90 | 7.01 | 4.80 | 5.38 | +8.25% | |
| 4.85 | 5.10 | 4.82 | 4.97 | -0.60% | |
| 4.90 | 5.45 | 4.80 | 5.00 | 0.00% | |
| 4.51 | 5.15 | 4.50 | 5.00 | +4.17% | |
| 5.02 | 5.40 | 4.70 | 4.80 | -7.16% | |
| 4.20 | 5.49 | 4.20 | 5.17 | +23.10% | |
| 4.22 | 4.50 | 4.20 | 4.20 | -0.71% | |
| 4.50 | 4.50 | 4.10 | 4.23 | -2.31% | |
| 4.41 | 4.49 | 4.04 | 4.33 | -1.81% | |
| 4.09 | 5.35 | 3.76 | 4.41 | +10.25% | |
| 3.90 | 4.00 | 3.40 | 4.00 | +5.26% | |
| 3.63 | 4.08 | 2.65 | 3.80 | +4.68% | |
| 4.08 | 4.31 | 3.60 | 3.63 | -12.74% | |
| 4.24 | 4.40 | 4.13 | 4.16 | +0.48% | |
| 4.31 | 4.39 | 4.10 | 4.14 | -5.69% | |
| 4.17 | 4.54 | 4.17 | 4.39 | +4.52% | |
| 4.51 | 4.55 | 4.18 | 4.20 | -10.26% | |
| 4.36 | 4.70 | 4.35 | 4.68 | +4.93% | |
| 4.55 | 4.55 | 4.30 | 4.46 | +1.36% | |
| 4.31 | 4.50 | 4.30 | 4.40 | +1.85% | |
| 4.61 | 4.64 | 4.22 | 4.32 | -10.19% | |
| 5.12 | 5.15 | 4.61 | 4.81 | -3.02% | |
| 4.99 | 5.40 | 4.65 | 4.96 | +4.86% | |
| 4.97 | 4.97 | 4.72 | 4.73 | +0.42% | |
| 4.65 | 5.20 | 4.65 | 4.71 | -5.04% | |
| 4.92 | 5.30 | 4.66 | 4.96 | +0.81% | |
| 5.10 | 5.42 | 4.83 | 4.92 | -1.60% | |
| 5.97 | 5.97 | 4.30 | 5.00 | -9.91% | |
| 5.80 | 6.22 | 5.50 | 5.55 | -11.90% | |
| 6.39 | 6.65 | 6.10 | 6.30 | -6.67% | |
| 6.20 | 6.81 | 6.14 | 6.75 | +3.37% | |
| 6.74 | 6.74 | 6.08 | 6.53 | -4.95% | |
| 6.50 | 7.50 | 5.80 | 6.87 | +12.62% | |
| 5.60 | 6.17 | 5.30 | 6.10 | +4.81% | |
| 5.76 | 5.97 | 5.74 | 5.82 | +1.39% | |
| 5.80 | 5.84 | 5.52 | 5.74 | -4.33% | |
| 6.68 | 6.68 | 6.00 | 6.00 | -5.96% | |
| 6.60 | 6.70 | 6.37 | 6.38 | -1.85% | |
| 6.27 | 6.60 | 6.27 | 6.50 | +3.17% | |
| 6.00 | 6.60 | 6.00 | 6.30 | +0.80% | |
| 6.30 | 6.59 | 6.10 | 6.25 | -0.79% | |
| 6.90 | 7.70 | 6.30 | 6.30 | -12.50% | |
| 7.85 | 7.85 | 7.05 | 7.20 | -10.89% | |
| 7.70 | 8.20 | 7.70 | 8.08 | +5.90% | |
| 8.20 | 8.25 | 7.61 | 7.63 | -10.02% | |
| 8.70 | 8.73 | 8.30 | 8.48 | -2.53% | |
| 8.59 | 9.09 | 8.46 | 8.70 | +2.35% | |
| 8.39 | 8.59 | 8.27 | 8.50 | +1.31% | |
| 8.20 | 8.39 | 8.20 | 8.39 | +2.32% | |
| 8.00 | 8.20 | 7.50 | 8.20 | -1.56% | |
| 8.73 | 8.73 | 8.09 | 8.33 | +2.97% | |
| 8.50 | 8.90 | 8.00 | 8.09 | -4.82% | |
| 9.00 | 9.00 | 8.20 | 8.50 | -5.56% | |
| 7.85 | 9.00 | 7.85 | 9.00 | +16.13% | |
| 7.20 | 7.89 | 7.20 | 7.75 | +6.75% | |
| 7.09 | 7.65 | 7.09 | 7.26 | -0.68% | |
| 7.00 | 7.70 | 6.61 | 7.31 | +11.26% | |
| 6.40 | 6.68 | 6.00 | 6.57 | +4.95% | |
| 6.40 | 6.40 | 6.19 | 6.26 | -2.03% | |
| 6.50 | 6.50 | 6.02 | 6.39 | +1.27% | |
| 6.56 | 6.80 | 6.23 | 6.31 | -3.96% | |
| 6.40 | 6.79 | 6.40 | 6.57 | -1.20% | |
| 6.85 | 6.86 | 6.50 | 6.65 | -3.06% | |
| 6.90 | 7.49 | 6.25 | 6.86 | -4.32% | |
| 8.80 | 8.80 | 7.00 | 7.17 | -18.52% | |
| 8.63 | 9.10 | 8.55 | 8.80 | -1.12% | |
| 9.06 | 9.15 | 8.60 | 8.90 | -2.20% | |
| 9.38 | 9.80 | 8.86 | 9.10 | -4.21% | |
| 9.90 | 10.00 | 9.50 | 9.50 | -4.23% | |
| 9.80 | 10.50 | 9.70 | 9.92 | +0.92% | |
| 9.70 | 10.30 | 9.70 | 9.83 | -1.70% | |
| 9.70 | 10.60 | 9.42 | 10.00 | 0.00% | |
| 9.50 | 10.00 | 9.30 | 10.00 | +3.20% | |
| 9.91 | 9.97 | 9.50 | 9.69 | -2.22% | |
| 9.89 | 10.20 | 9.80 | 9.91 | +0.61% | |
| 10.00 | 10.20 | 9.80 | 9.85 | -2.48% | |
| 9.80 | 10.60 | 9.80 | 10.10 | 0.00% | |
| 10.30 | 10.50 | 10.00 | 10.10 | -3.81% | |
| 10.60 | 10.60 | 10.00 | 10.50 | +6.28% | |
| 9.26 | 9.89 | 9.10 | 9.88 | -0.80% | |
| 10.90 | 10.91 | 8.61 | 9.96 | -9.45% | |
| 11.70 | 11.70 | 11.00 | 11.00 | -10.57% | |
| 11.70 | 12.45 | 11.70 | 12.30 | +2.50% | |
| 11.70 | 12.90 | 11.60 | 12.00 | +1.69% | |
| 12.00 | 12.20 | 11.30 | 11.80 | +0.85% | |
| 12.10 | 12.10 | 11.20 | 11.70 | -3.31% | |
| 11.30 | 12.20 | 10.80 | 12.10 | +6.14% | |
| 11.00 | 11.80 | 10.30 | 11.40 | +1.79% | |
| 11.10 | 11.60 | 10.70 | 11.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OFAL chart for longer ranges.