Register for streaming realtime charts, analysis tools, and prices.
OFIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 14.64 | 0.15 | 1.04% | 14.49 | 14.79 | 14.48 | 189,967 |
| May 09 2024 | 14.49 | -0.41 | -2.75% | 14.85 | 14.99 | 14.22 | 380,003 |
| May 08 2024 | 14.90 | 1.01 | 7.27% | 14.57 | 15.90 | 14.53 | 762,905 |
| May 07 2024 | 13.89 | 0.43 | 3.19% | 12.59 | 14.13 | 12.59 | 744,257 |
| May 06 2024 | 13.46 | -0.14 | -1.03% | 13.65 | 13.78 | 13.22 | 292,809 |
| May 03 2024 | 13.60 | 0.36 | 2.72% | 13.52 | 13.84 | 13.52 | 760,549 |
| May 02 2024 | 13.24 | 0.22 | 1.65% | 13.17 | 13.24 | 12.99 | 217,314 |
| May 01 2024 | 13.025 | 0.03 | 0.19% | 13.02 | 13.435 | 12.99 | 228,191 |
| Apr 30 2024 | 13.00 | -0.09 | -0.69% | 12.98 | 13.165 | 12.89 | 420,924 |
| Apr 29 2024 | 13.09 | 0.10 | 0.77% | 13.10 | 13.275 | 12.99 | 244,536 |
| Apr 26 2024 | 12.99 | -0.11 | -0.84% | 13.12 | 13.285 | 12.935 | 258,973 |
| Apr 25 2024 | 13.10 | -0.46 | -3.39% | 13.42 | 13.53 | 12.965 | 660,021 |
| Apr 24 2024 | 13.56 | 0.34 | 2.57% | 13.13 | 13.84 | 13.13 | 287,996 |
| Apr 23 2024 | 13.22 | 0.14 | 1.07% | 13.06 | 13.49 | 13.06 | 219,161 |
| Apr 22 2024 | 13.08 | -0.02 | -0.15% | 13.14 | 13.32 | 12.82 | 275,511 |
| Apr 19 2024 | 13.10 | 0.08 | 0.61% | 12.97 | 13.25 | 12.97 | 285,115 |
| Apr 18 2024 | 13.02 | 0.02 | 0.15% | 13.10 | 13.32 | 12.97 | 383,693 |
| Apr 17 2024 | 13.00 | -0.18 | -1.37% | 13.38 | 13.52 | 12.87 | 439,619 |
| Apr 16 2024 | 13.18 | 0.09 | 0.69% | 13.05 | 13.31 | 12.95 | 312,736 |
| Apr 15 2024 | 13.09 | -0.23 | -1.73% | 13.29 | 13.33 | 12.98 | 293,299 |
| Apr 12 2024 | 13.32 | -0.63 | -4.52% | 13.82 | 13.82 | 13.235 | 309,399 |
| Apr 11 2024 | 13.95 | 0.30 | 2.20% | 13.88 | 14.13 | 13.60 | 147,632 |
| Apr 10 2024 | 13.65 | -0.99 | -6.76% | 14.06 | 14.18 | 13.56 | 225,373 |
| Apr 09 2024 | 14.64 | 0.38 | 2.66% | 14.33 | 14.67 | 14.16 | 227,682 |
| Apr 08 2024 | 14.26 | 0.03 | 0.21% | 14.31 | 14.345 | 14.16 | 137,513 |
| Apr 05 2024 | 14.23 | 0.04 | 0.28% | 14.09 | 14.32 | 13.99 | 193,376 |
| Apr 04 2024 | 14.19 | 0.33 | 2.38% | 14.02 | 14.37 | 13.87 | 203,445 |
| Apr 03 2024 | 13.86 | 0.36 | 2.67% | 13.46 | 13.99 | 13.46 | 170,859 |
| Apr 02 2024 | 13.50 | -0.56 | -3.98% | 13.76 | 13.76 | 13.46 | 310,149 |
| Apr 01 2024 | 14.06 | -0.46 | -3.17% | 14.60 | 14.60 | 13.80 | 396,453 |
| Mar 28 2024 | 14.52 | 0.23 | 1.61% | 14.15 | 14.76 | 14.15 | 248,060 |
| Mar 27 2024 | 14.29 | 0.67 | 4.92% | 13.73 | 14.29 | 13.73 | 211,391 |
| Mar 26 2024 | 13.62 | 0.06 | 0.44% | 13.70 | 13.78 | 13.48 | 199,545 |
| Mar 25 2024 | 13.56 | 0.13 | 0.97% | 13.72 | 13.81 | 13.45 | 167,374 |
| Mar 22 2024 | 13.43 | -0.63 | -4.48% | 14.18 | 14.18 | 13.375 | 465,781 |
| Mar 21 2024 | 14.06 | 0.00 | 0.00% | 14.20 | 14.29 | 14.04 | 257,106 |
| Mar 20 2024 | 14.06 | 0.18 | 1.30% | 13.78 | 14.20 | 13.70 | 222,528 |
| Mar 19 2024 | 13.88 | 0.57 | 4.28% | 13.44 | 13.90 | 13.14 | 286,940 |
| Mar 18 2024 | 13.31 | -0.43 | -3.13% | 13.80 | 13.89 | 13.31 | 328,538 |
| Mar 15 2024 | 13.74 | -0.08 | -0.58% | 13.67 | 13.80 | 13.05 | 951,017 |
| Mar 14 2024 | 13.82 | -0.47 | -3.29% | 14.35 | 14.35 | 13.71 | 365,808 |
| Mar 13 2024 | 14.29 | 0.24 | 1.71% | 13.94 | 14.42 | 13.94 | 292,053 |
| Mar 12 2024 | 14.05 | -0.25 | -1.75% | 14.26 | 14.26 | 13.85 | 387,239 |
| Mar 11 2024 | 14.30 | 0.30 | 2.14% | 14.00 | 14.36 | 13.96 | 358,952 |
| Mar 08 2024 | 14.00 | -0.34 | -2.37% | 14.51 | 14.55 | 13.87 | 362,968 |
| Mar 07 2024 | 14.34 | 0.21 | 1.49% | 14.24 | 14.56 | 13.97 | 481,799 |
| Mar 06 2024 | 14.13 | 1.13 | 8.69% | 13.00 | 14.42 | 13.00 | 709,299 |
| Mar 05 2024 | 13.00 | -0.07 | -0.54% | 12.99 | 13.13 | 12.75 | 529,578 |
| Mar 04 2024 | 13.07 | 0.07 | 0.54% | 12.93 | 13.67 | 12.82 | 466,485 |
| Mar 01 2024 | 13.00 | -0.06 | -0.46% | 13.11 | 13.11 | 12.82 | 543,259 |
| Feb 29 2024 | 13.06 | -0.04 | -0.31% | 13.24 | 13.24 | 12.77 | 437,734 |
| Feb 28 2024 | 13.10 | -0.57 | -4.17% | 13.51 | 13.51 | 13.06 | 359,067 |
| Feb 27 2024 | 13.67 | 0.21 | 1.56% | 13.54 | 13.75 | 13.42 | 332,328 |
| Feb 26 2024 | 13.46 | -0.19 | -1.39% | 13.56 | 13.79 | 13.35 | 462,740 |
| Feb 23 2024 | 13.65 | 0.22 | 1.64% | 13.54 | 13.69 | 13.17 | 419,664 |
| Feb 22 2024 | 13.43 | -0.19 | -1.40% | 13.61 | 13.83 | 13.31 | 212,789 |
| Feb 21 2024 | 13.62 | -0.14 | -1.02% | 13.64 | 13.67 | 13.38 | 423,275 |
| Feb 20 2024 | 13.76 | -0.03 | -0.22% | 13.67 | 13.84 | 13.63 | 359,937 |
| Feb 16 2024 | 13.79 | -0.44 | -3.09% | 14.07 | 14.16 | 13.78 | 447,753 |
| Feb 15 2024 | 14.23 | 0.23 | 1.64% | 14.08 | 14.25 | 13.967 | 399,188 |
| Feb 14 2024 | 14.00 | 0.47 | 3.47% | 13.98 | 14.045 | 13.64 | 323,443 |
| Feb 13 2024 | 13.53 | -0.87 | -6.04% | 14.11 | 14.15 | 13.36 | 627,415 |
| Feb 12 2024 | 14.40 | -0.02 | -0.14% | 14.34 | 14.62 | 14.34 | 460,775 |
