OMFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2025	54.36	54.64	54.21	54.56	54.56	0.31%	494,353
Jan 7, 2025	55.01	55.05	54.25	54.39	54.39	-0.84%	476,192
Jan 6, 2025	54.89	55.19	54.73	54.85	54.85	0.37%	465,869
Jan 3, 2025	54.39	54.75	54.31	54.65	54.65	0.96%	196,233
Jan 2, 2025	54.50	54.74	53.81	54.13	54.13	-0.18%	355,330
Dec 31, 2024	54.55	54.61	54.12	54.23	54.23	-0.40%	241,119
Dec 30, 2024	54.46	54.70	54.08	54.45	54.45	-1.14%	195,826
Dec 27, 2024	55.37	55.37	54.69	55.08	55.08	-0.97%	248,736
Dec 26, 2024	55.47	55.71	55.39	55.62	55.62	-0.02%	158,377
Dec 24, 2024	55.15	55.63	55.10	55.63	55.63	1.04%	89,916
Dec 23, 2024	54.85	55.13	54.48	55.06	55.06	0.13%	415,512
Dec 20, 2024	54.29	55.52	54.23	54.99	54.91	0.92%	334,033
Dec 19, 2024	55.02	55.16	54.48	54.49	54.41	-0.13%	418,011
Dec 18, 2024	56.27	56.37	54.56	54.56	54.48	-2.92%	544,397
Dec 17, 2024	56.28	56.36	56.06	56.20	56.12	-0.67%	538,785
Dec 16, 2024	56.35	56.71	56.35	56.58	56.50	0.69%	220,918
Dec 13, 2024	56.26	56.51	56.06	56.19	56.11	0.46%	184,864
Dec 12, 2024	56.19	56.19	55.93	55.93	55.85	-0.66%	353,149
Dec 11, 2024	56.02	56.40	55.87	56.30	56.22	0.99%	315,799
Dec 10, 2024	55.92	55.99	55.66	55.75	55.67	-0.21%	382,020
Dec 9, 2024	56.33	56.33	55.82	55.87	55.79	-0.90%	337,664
Dec 6, 2024	56.16	56.48	56.16	56.38	56.30	0.48%	229,942
Dec 5, 2024	56.35	56.35	56.08	56.11	56.03	-0.41%	270,033
Dec 4, 2024	56.07	56.36	56.07	56.34	56.26	0.82%	346,832
Dec 3, 2024	55.73	55.90	55.67	55.88	55.80	0.25%	257,462
Dec 2, 2024	55.58	55.80	55.58	55.74	55.66	0.32%	185,407
Nov 29, 2024	55.33	55.66	55.33	55.56	55.48	0.56%	115,448
Nov 27, 2024	55.40	55.42	55.14	55.25	55.17	-0.40%	450,553
Nov 26, 2024	55.10	55.50	55.10	55.47	55.39	0.91%	201,318
Nov 25, 2024	55.08	55.26	54.76	54.97	54.89	0.35%	913,271
Nov 22, 2024	54.64	54.85	54.59	54.78	54.70	0.26%	410,833
Nov 21, 2024	54.49	54.75	54.05	54.64	54.56	0.68%	297,533
Nov 20, 2024	54.23	54.28	53.74	54.27	54.19	0.06%	350,375
Nov 19, 2024	53.75	54.31	53.69	54.24	54.16	0.43%	287,884
Nov 18, 2024	53.85	54.17	53.78	54.01	53.94	0.26%	497,707
Nov 15, 2024	54.38	54.38	53.75	53.87	53.80	-1.68%	273,025
Nov 14, 2024	55.22	55.22	54.74	54.79	54.71	-0.85%	277,637
Nov 13, 2024	55.27	55.45	55.09	55.26	55.18	-0.04%	320,937
Nov 12, 2024	55.35	55.46	55.07	55.28	55.20	-0.09%	263,635
Nov 11, 2024	55.51	55.57	55.24	55.33	55.25	-0.36%	244,304
Nov 8, 2024	55.24	55.66	55.24	55.53	55.45	0.60%	360,174
Nov 7, 2024	54.85	55.28	54.85	55.20	55.12	1.08%	429,828
Nov 6, 2024	54.33	54.67	54.15	54.61	54.53	2.25%	334,097
Nov 5, 2024	52.81	53.41	52.81	53.41	53.34	1.29%	209,842
Nov 4, 2024	52.80	52.98	52.59	52.73	52.66	-0.32%	942,647
Nov 1, 2024	52.83	53.21	52.81	52.90	52.83	0.70%	230,027
Oct 31, 2024	53.18	53.20	52.52	52.53	52.46	-1.89%	257,092
Oct 30, 2024	53.58	53.83	53.38	53.54	53.47	-0.17%	290,707
Oct 29, 2024	53.24	53.73	53.18	53.63	53.56	0.43%	266,083
Oct 28, 2024	53.48	53.54	53.35	53.40	53.33	0.34%	651,063
Oct 25, 2024	53.40	53.67	53.15	53.22	53.15	0.09%	312,994
Oct 24, 2024	53.27	53.27	52.99	53.17	53.10	-0.09%	279,989
Oct 23, 2024	53.50	53.63	52.94	53.22	53.15	-0.91%	1,054,825
Oct 22, 2024	53.52	53.86	53.51	53.71	53.64	-0.19%	377,665
Oct 21, 2024	53.79	53.94	53.54	53.81	53.74	-0.15%	234,888
Oct 18, 2024	53.89	53.98	53.81	53.89	53.82	0.26%	210,955
Oct 17, 2024	54.02	54.06	53.75	53.75	53.68	0.04%	450,709
Oct 16, 2024	53.60	53.79	53.43	53.73	53.66	0.22%	221,201
Oct 15, 2024	54.06	54.12	53.49	53.61	53.54	-0.87%	201,014
Oct 14, 2024	53.87	54.17	53.84	54.08	54.01	0.73%	290,005
Oct 11, 2024	53.35	53.74	53.27	53.69	53.62	0.56%	227,433
Oct 10, 2024	53.39	53.51	53.22	53.39	53.32	-0.28%	399,708
Oct 9, 2024	53.07	53.58	53.04	53.54	53.47	0.83%	349,697
Oct 8, 2024	52.69	53.15	52.69	53.10	53.03	1.16%	6,377,951
Oct 7, 2024	52.88	52.91	52.40	52.49	52.42	-1.02%	275,924
Oct 4, 2024	52.91	53.06	52.58	53.03	52.96	0.93%	286,888
Oct 3, 2024	52.46	52.75	52.37	52.54	52.47	-0.17%	352,296
Oct 2, 2024	52.47	52.76	52.31	52.63	52.56	0.08%	764,706
Oct 1, 2024	52.93	52.93	52.32	52.59	52.52	-0.75%	933,683
Sep 30, 2024	52.63	53.00	52.48	52.99	52.92	0.45%	279,460
Sep 27, 2024	53.05	53.05	52.68	52.75	52.68	-0.43%	329,460
Sep 26, 2024	53.25	53.25	52.79	52.98	52.91	0.21%	361,835
Sep 25, 2024	52.86	53.00	52.77	52.87	52.80	-0.02%	248,471
Sep 24, 2024	52.93	52.93	52.58	52.88	52.81	-	396,928
Sep 23, 2024	52.81	52.95	52.76	52.88	52.81	0.08%	486,077
Sep 20, 2024	52.74	52.89	52.55	52.84	52.66	0.02%	701,881
Sep 19, 2024	52.81	53.00	52.64	52.83	52.65	1.62%	1,234,653
Sep 18, 2024	52.23	52.66	51.98	51.99	51.81	-0.37%	476,668
Sep 17, 2024	52.41	52.51	52.00	52.19	52.01	-0.05%	424,854
Sep 16, 2024	52.06	52.26	51.93	52.21	52.03	0.12%	376,855
Sep 13, 2024	51.99	52.30	51.90	52.15	51.97	0.48%	336,835
Sep 12, 2024	51.46	51.93	51.28	51.90	51.72	1.07%	556,279
Sep 11, 2024	50.78	51.43	49.96	51.35	51.17	1.14%	949,729
Sep 10, 2024	50.62	50.82	50.32	50.77	50.60	0.51%	444,205
Sep 9, 2024	50.31	50.60	50.14	50.51	50.34	1.24%	384,937
Sep 6, 2024	50.73	50.91	49.85	49.89	49.72	-1.77%	413,748
Sep 5, 2024	50.96	51.14	50.54	50.79	50.62	-0.51%	788,711
Sep 4, 2024	50.87	51.28	50.83	51.05	50.88	-0.23%	302,193
Sep 3, 2024	51.97	52.04	50.92	51.17	50.99	-2.05%	299,425
Aug 30, 2024	51.88	52.26	51.58	52.24	52.06	1.18%	428,386
Aug 29, 2024	51.76	52.17	51.54	51.63	51.45	-0.02%	900,192
Aug 28, 2024	51.86	52.00	51.36	51.64	51.46	-0.60%	588,936
Aug 27, 2024	51.62	52.01	51.59	51.95	51.77	0.33%	410,450
Aug 26, 2024	51.99	52.09	51.67	51.78	51.60	-0.31%	424,408
Aug 23, 2024	51.83	52.11	51.55	51.94	51.76	0.66%	689,709
Aug 22, 2024	52.11	52.20	51.49	51.60	51.42	-0.71%	865,192
Aug 21, 2024	51.83	52.08	51.68	51.97	51.79	0.50%	450,161
Aug 20, 2024	51.65	51.88	51.56	51.71	51.53	0.08%	840,269
Aug 19, 2024	51.28	51.68	51.17	51.67	51.49	0.82%	593,641
Aug 16, 2024	51.06	51.38	51.06	51.25	51.07	-0.10%	435,596