Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	OFIX	13.52	13.84	13.52	13.60	0.36	760,549	4,115	11.82	14.87
2024-05-02	Q	OFIX	13.17	13.24	12.99	13.24	0.215	217,314	2,395	11.67	15.32
2024-05-01	Q	OFIX	13.02	13.435	12.99	13.025	0.025	228,191	2,543	12.60	15.76
2024-04-30	Q	OFIX	12.98	13.165	12.89	13.00	-0.09	420,924	2,947	12.75	20.83
2024-04-29	Q	OFIX	12.99	13.275	12.99	13.09	0.10	244,536	2,615	11.58	15.76
2024-04-26	Q	OFIX	13.12	13.285	12.935	12.99	-0.11	258,973	2,772	12.77	14.37
2024-04-25	Q	OFIX	13.42	13.485	12.965	13.10	-0.46	660,021	6,065	12.94	29.82
2024-04-24	Q	OFIX	13.13	13.84	13.13	13.56	0.34	287,996	3,241	11.98	14.97
2024-04-23	Q	OFIX	13.06	13.49	13.06	13.22	0.14	219,161	2,678	5.31	20.93
2024-04-22	Q	OFIX	13.05	13.32	12.82	13.08	-0.02	275,511	3,755	12.94	21.21
2024-04-19	Q	OFIX	12.97	13.25	12.97	13.10	0.08	285,114	2,943	12.87	15.76
2024-04-18	Q	OFIX	13.10	13.32	12.97	13.02	0.03	383,693	2,907	12.87	15.76
2024-04-17	Q	OFIX	13.38	13.38	12.87	13.00	-0.18	439,619	4,405	11.61	14.97
2024-04-16	Q	OFIX	13.05	13.31	12.95	13.18	0.09	312,736	3,131	12.87	15.33
2024-04-15	Q	OFIX	13.18	13.33	12.98	13.09	-0.23	293,299	2,589	12.97	20.84
2024-04-12	Q	OFIX	13.76	13.795	13.235	13.32	-0.63	309,399	2,652	12.87	14.97
2024-04-11	Q	OFIX	13.88	14.13	13.60	13.95	0.30	147,632	1,751	13.72	15.42
2024-04-10	Q	OFIX	14.06	14.18	13.56	13.65	-0.99	225,373	2,193	13.46	13.86
2024-04-09	Q	OFIX	14.33	14.67	14.16	14.64	0.38	227,682	2,956	13.45	23.42
2024-04-08	Q	OFIX	14.31	14.345	14.16	14.26	0.03	137,513	1,708	14.03	14.50
2024-04-05	Q	OFIX	14.09	14.32	13.99	14.23	0.04	193,376	2,073	10.98	14.97
2024-04-04	Q	OFIX	14.02	14.37	13.87	14.19	0.33	203,445	2,272	12.87	15.90
2024-04-03	Q	OFIX	13.46	13.99	13.46	13.86	0.36	170,859	2,634	13.58	15.25
2024-04-02	Q	OFIX	13.76	13.76	13.46	13.50	-0.56	310,149	2,785	13.27	14.94
2024-04-01	Q	OFIX	14.60	14.60	13.80	14.06	-0.46	396,453	3,641	13.78	14.14
2024-03-29	Q	OFIX	14.15	14.76	14.15	14.52	0.23	0	0	14.29	14.76
2024-03-28	Q	OFIX	14.15	14.76	14.15	14.52	0.23	248,060	2,303	14.29	14.76
2024-03-27	Q	OFIX	13.73	14.29	13.73	14.29	0.67	211,391	2,350	13.45	14.58
2024-03-26	Q	OFIX	13.70	13.74	13.48	13.62	0.06	199,545	2,423	13.45	13.87
2024-03-25	Q	OFIX	13.72	13.81	13.45	13.56	0.13	167,374	2,371	13.45	15.19
2024-03-22	Q	OFIX	14.18	14.18	13.375	13.43	-0.63	465,781	2,166	12.06	13.65
2024-03-21	Q	OFIX	14.20	14.29	14.04	14.06		257,106	1,684	12.60	14.97
2024-03-20	Q	OFIX	13.78	14.20	13.715	14.06	0.18	222,528	2,618	13.86	14.33
2024-03-19	Q	OFIX	13.44	13.90	13.14	13.88	0.57	286,940	2,532	11.03	18.72
2024-03-18	Q	OFIX	13.80	13.89	13.31	13.31	-0.43	328,538	3,225	12.87	21.37
2024-03-15	Q	OFIX	13.67	13.80	13.05	13.74	-0.08	951,017	4,131	10.09	14.97
2024-03-14	Q	OFIX	14.35	14.35	13.71	13.82	-0.47	365,808	3,489	13.57	14.97
2024-03-13	Q	OFIX	13.94	14.42	13.94	14.29	0.24	292,053	3,030	14.14	14.47
2024-03-12	Q	OFIX	14.26	14.26	13.85	14.05	-0.25	387,239	4,416	12.87	14.97
2024-03-11	Q	OFIX	14.00	14.36	13.96	14.30	0.30	358,952	3,455	10.00	14.97
2024-03-08	Q	OFIX	14.51	14.55	13.87	14.00	-0.34	362,968	3,629	13.84	14.16
2024-03-07	Q	OFIX	14.24	14.56	13.97	14.34	0.21	481,799	3,933	14.18	15.77
2024-03-06	Q	OFIX	13.00	14.42	13.00	14.13	1.13	709,299	6,569	12.00	22.65
2024-03-05	Q	OFIX	12.99	13.13	12.75	13.00	-0.07	529,578	4,417	12.00	14.11
2024-03-04	Q	OFIX	12.93	13.3325	12.82	13.07	0.07	466,485	4,261	13.02	14.97
2024-03-01	Q	OFIX	13.11	13.11	12.82	13.00	-0.06	471,272	3,695	11.44	14.97
2024-02-29	Q	OFIX	13.24	13.24	12.77	13.06	-0.04	437,735	4,689	11.79	13.23
2024-02-28	Q	OFIX	13.51	13.51	13.06	13.10	-0.57	359,067	3,696	13.00	13.07
2024-02-27	Q	OFIX	13.54	13.75	13.42	13.67	0.21	332,328	2,351	13.00	15.90
2024-02-26	Q	OFIX	13.56	13.79	13.35	13.46	-0.19	462,740	2,593	11.34	14.97
2024-02-23	Q	OFIX	13.54	13.69	13.17	13.65	0.22	419,664	2,715	13.47	13.79
2024-02-22	Q	OFIX	13.61	13.78	13.31	13.43	-0.19	212,789	2,374	13.30	14.97
2024-02-21	Q	OFIX	13.64	13.67	13.38	13.62	-0.14	423,275	2,860	13.30	19.01
2024-02-20	Q	OFIX	13.67	13.84	13.63	13.76	-0.03	359,937	2,511	13.30	14.97
2024-02-19	Q	OFIX	14.07	14.16	13.78	13.79	-0.44	0	0	12.17	15.24
2024-02-16	Q	OFIX	14.07	14.16	13.78	13.79	-0.44	447,463	3,537	12.17	15.24
2024-02-15	Q	OFIX	14.08	14.25	13.967	14.23	0.23	399,188	3,172	12.17	18.00
2024-02-14	Q	OFIX	13.98	14.045	13.64	14.00	0.47	323,443	2,514	13.00	19.18
2024-02-13	Q	OFIX	14.11	14.15	13.36	13.53	-0.87	627,415	3,443	13.30	14.97
2024-02-12	Q	OFIX	14.34	14.62	14.34	14.40	-0.02	460,775	2,342	14.21	14.55
2024-02-09	Q	OFIX	14.59	14.68	14.37	14.42	-0.13	236,661	2,367	14.24	14.58
2024-02-08	Q	OFIX	14.28	14.56	14.28	14.55	0.18	704,524	2,678	13.60	16.28
2024-02-07	Q	OFIX	14.47	14.54	14.24	14.37	-0.06	243,221	2,507	14.32	16.11
2024-02-06	Q	OFIX	13.92	14.44	13.92	14.43	0.42	257,096	2,813	14.20	16.35
2024-02-05	Q	OFIX	14.03	14.09	13.77	14.01	-0.10	752,240	2,838	13.60	15.39