OFIX(OFIX)
OFIX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $11.67 | $11.90 | $11.41 | $11.80 | 261,311 |
| 7/30/2026 | $11.97 | $12.14 | $11.62 | $11.79 | 242,418 |
| 7/29/2026 | $12.22 | $12.46 | $11.98 | $12.17 | 379,500 |
| 7/28/2026 | $12.00 | $12.58 | $11.96 | $12.26 | 268,326 |
| 7/27/2026 | $11.58 | $12.00 | $11.32 | $11.90 | 284,631 |
| 7/24/2026 | $10.95 | $11.38 | $10.95 | $11.25 | 239,000 |
| 7/23/2026 | $10.91 | $11.04 | $10.75 | $10.96 | 181,400 |
| 7/22/2026 | $11.61 | $11.78 | $10.98 | $11.02 | 197,800 |
| 7/21/2026 | $11.32 | $11.81 | $11.32 | $11.63 | 417,500 |
| 7/20/2026 | $11.54 | $11.65 | $11.36 | $11.56 | 463,957 |
| 7/17/2026 | $11.75 | $11.83 | $11.25 | $11.58 | 329,400 |
| 7/16/2026 | $11.32 | $11.95 | $11.29 | $11.89 | 202,000 |
| 7/15/2026 | $10.93 | $11.32 | $10.89 | $11.29 | 243,000 |
| 7/14/2026 | $11.62 | $11.73 | $10.86 | $10.95 | 320,731 |
| 7/13/2026 | $11.58 | $12.04 | $11.58 | $11.79 | 269,409 |
| 7/10/2026 | $11.54 | $11.72 | $11.28 | $11.63 | 216,313 |
| 7/9/2026 | $11.48 | $11.61 | $11.32 | $11.48 | 272,944 |
| 7/8/2026 | $11.54 | $11.73 | $11.39 | $11.54 | 345,937 |
| 7/7/2026 | $11.75 | $12.04 | $11.41 | $11.72 | 527,100 |
| 7/6/2026 | $10.62 | $11.87 | $10.42 | $11.57 | 1.04M |
| 7/2/2026 | $9.46 | $9.94 | $9.46 | $9.94 | 434,049 |
| 7/1/2026 | $9.24 | $9.61 | $9.24 | $9.35 | 426,500 |
| 6/30/2026 | $9.73 | $9.73 | $8.94 | $9.14 | 517,100 |
| 6/29/2026 | $9.93 | $9.97 | $9.57 | $9.68 | 408,725 |
| 6/26/2026 | $9.32 | $9.88 | $9.32 | $9.78 | 1.08M |
| 6/25/2026 | $9.49 | $9.49 | $9.20 | $9.31 | 247,400 |
| 6/24/2026 | $9.12 | $9.62 | $9.11 | $9.36 | 333,035 |
| 6/23/2026 | $8.85 | $9.20 | $8.85 | $9.10 | 337,121 |
| 6/22/2026 | $9.41 | $9.52 | $8.88 | $8.95 | 363,613 |
| 6/18/2026 | $9.38 | $9.90 | $9.17 | $9.45 | 504,124 |
| 6/17/2026 | $9.41 | $9.69 | $9.12 | $9.23 | 322,700 |
| 6/16/2026 | $9.20 | $9.41 | $9.20 | $9.41 | 256,837 |
| 6/15/2026 | $9.34 | $9.42 | $9.14 | $9.20 | 298,400 |
| 6/12/2026 | $9.23 | $9.37 | $9.16 | $9.31 | 346,823 |
| 6/11/2026 | $9.65 | $9.69 | $9.22 | $9.23 | 401,553 |
| 6/10/2026 | $9.83 | $10.03 | $9.72 | $9.73 | 266,434 |
| 6/9/2026 | $9.72 | $10.03 | $9.64 | $9.87 | 513,428 |
| 6/8/2026 | $10.25 | $10.30 | $9.65 | $9.69 | 384,521 |
| 6/5/2026 | $10.33 | $10.58 | $10.20 | $10.29 | 324,800 |
| 6/4/2026 | $9.87 | $10.44 | $9.86 | $10.34 | 521,927 |
| 6/3/2026 | $9.63 | $9.86 | $9.54 | $9.72 | 678,628 |
| 6/2/2026 | $9.23 | $9.75 | $9.20 | $9.71 | 529,200 |
| 6/1/2026 | $9.25 | $9.56 | $9.23 | $9.27 | 487,982 |
| 5/29/2026 | $9.49 | $9.50 | $9.24 | $9.27 | 421,154 |
| 5/28/2026 | $9.26 | $9.70 | $9.13 | $9.49 | 511,700 |
| 5/27/2026 | $9.76 | $9.83 | $9.16 | $9.32 | 704,300 |
| 5/26/2026 | $10.66 | $10.66 | $9.47 | $9.77 | 981,249 |
| 5/22/2026 | $10.11 | $11.00 | $10.11 | $10.75 | 834,920 |
| 5/21/2026 | $10.95 | $11.21 | $9.50 | $10.41 | 1.56M |
| 5/20/2026 | $12.09 | $12.34 | $11.90 | $12.15 | 298,314 |
| 5/19/2026 | $12.08 | $12.27 | $11.89 | $12.09 | 218,700 |
| 5/18/2026 | $12.07 | $12.53 | $12.02 | $12.14 | 294,712 |
| 5/15/2026 | $12.17 | $12.17 | $11.82 | $12.01 | 221,526 |
| 5/14/2026 | $12.26 | $12.46 | $12.21 | $12.29 | 237,214 |
| 5/13/2026 | $12.06 | $12.32 | $11.89 | $12.21 | 246,115 |
| 5/12/2026 | $11.65 | $12.40 | $11.57 | $12.18 | 354,724 |
| 5/11/2026 | $11.89 | $11.93 | $11.62 | $11.67 | 375,412 |
| 5/8/2026 | $12.46 | $12.64 | $11.54 | $11.65 | 478,179 |
| 5/7/2026 | $12.22 | $12.42 | $12.07 | $12.07 | 451,700 |
| 5/6/2026 | $12.32 | $12.59 | $11.76 | $12.19 | 502,800 |
| 5/5/2026 | $11.99 | $12.54 | $11.34 | $12.44 | 849,131 |
| 5/4/2026 | $11.81 | $12.30 | $11.81 | $12.01 | 287,534 |