OMFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	56.11	56.22	55.63	55.72	55.72	-0.32%	236,218
Jun 18, 2025	56.20	56.38	55.88	55.90	55.90	-0.39%	215,073
Jun 17, 2025	56.24	56.49	56.10	56.12	56.12	-0.69%	150,163
Jun 16, 2025	56.37	56.77	56.37	56.51	56.51	0.68%	148,656
Jun 13, 2025	56.32	56.59	55.99	56.13	56.13	-1.27%	377,749
Jun 12, 2025	56.51	56.85	56.51	56.85	56.85	0.34%	175,836
Jun 11, 2025	56.99	56.99	56.51	56.66	56.66	-0.37%	174,931
Jun 10, 2025	56.78	56.90	56.54	56.87	56.87	0.18%	132,210
Jun 9, 2025	57.05	57.05	56.71	56.77	56.77	-0.42%	198,072
Jun 6, 2025	56.96	57.12	56.78	57.01	57.01	0.85%	91,015
Jun 5, 2025	56.87	56.89	56.39	56.53	56.53	-0.33%	163,642
Jun 4, 2025	56.72	56.93	56.72	56.72	56.72	0.07%	190,833
Jun 3, 2025	56.47	56.73	56.41	56.68	56.68	0.21%	664,986
Jun 2, 2025	56.08	56.59	55.91	56.56	56.56	0.48%	452,785
May 30, 2025	55.90	56.40	55.76	56.29	56.29	0.42%	312,025
May 29, 2025	56.33	56.33	55.71	56.06	56.06	0.22%	117,561
May 28, 2025	56.15	56.40	55.89	55.93	55.93	-0.50%	300,829
May 27, 2025	55.76	56.21	55.74	56.21	56.21	1.76%	146,647
May 23, 2025	54.94	55.48	54.94	55.24	55.24	-0.56%	285,708
May 22, 2025	55.62	55.86	55.45	55.55	55.55	-0.11%	165,122
May 21, 2025	55.89	56.31	55.54	55.61	55.61	-1.26%	160,395
May 20, 2025	56.35	56.44	56.04	56.32	56.32	-0.37%	148,047
May 19, 2025	55.74	56.59	55.74	56.53	56.53	0.30%	148,376
May 16, 2025	55.96	56.37	55.87	56.36	56.36	0.88%	148,748
May 15, 2025	55.31	55.93	55.31	55.87	55.87	0.61%	249,005
May 14, 2025	55.59	55.64	55.42	55.53	55.53	-0.05%	332,505
May 13, 2025	55.56	55.85	55.45	55.56	55.56	0.14%	485,006
May 12, 2025	55.53	55.59	54.92	55.48	55.48	2.44%	405,166
May 9, 2025	54.40	54.41	54.00	54.16	54.16	-0.28%	181,947
May 8, 2025	54.55	54.81	54.09	54.31	54.31	0.20%	339,035
May 7, 2025	54.19	54.39	53.81	54.20	54.20	0.26%	137,889
May 6, 2025	53.92	54.41	53.86	54.06	54.06	-0.53%	231,408
May 5, 2025	54.17	54.61	54.13	54.35	54.35	-0.53%	143,393
May 2, 2025	54.38	54.76	54.35	54.64	54.64	1.34%	225,871
May 1, 2025	54.15	54.31	53.87	53.92	53.92	0.65%	210,509
Apr 30, 2025	52.80	53.71	52.42	53.57	53.57	0.37%	150,691
Apr 29, 2025	52.86	53.45	52.84	53.37	53.37	0.66%	186,805
Apr 28, 2025	53.08	53.24	52.52	53.02	53.02	0.08%	150,793
Apr 25, 2025	52.80	53.00	52.45	52.98	52.98	0.42%	124,995
Apr 24, 2025	52.00	52.81	51.90	52.76	52.76	1.66%	196,860
Apr 23, 2025	52.48	52.75	51.76	51.90	51.90	1.19%	157,187
Apr 22, 2025	50.50	51.45	50.48	51.29	51.29	2.52%	307,276
Apr 21, 2025	50.84	50.89	49.51	50.03	50.03	-2.48%	203,568
Apr 17, 2025	51.30	51.72	51.01	51.30	51.30	0.10%	365,907
Apr 16, 2025	51.83	52.10	50.83	51.25	51.25	-2.08%	173,173
Apr 15, 2025	52.49	52.82	52.25	52.34	52.34	-0.23%	255,606
Apr 14, 2025	52.74	52.90	52.12	52.46	52.46	0.81%	510,389
Apr 11, 2025	51.07	52.26	50.86	52.04	52.04	1.70%	1,493,558
Apr 10, 2025	51.64	51.87	49.89	51.17	51.17	-2.16%	2,285,537
Apr 9, 2025	48.15	52.56	48.14	52.30	52.30	7.99%	394,605