OMFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	69.04	69.29	68.88	69.10	69.10	1.50%	112,864
Jun 12, 2026	67.88	68.32	67.57	68.08	68.08	0.43%	147,378
Jun 11, 2026	67.06	67.98	66.71	67.79	67.79	1.70%	179,798
Jun 10, 2026	67.14	67.74	66.66	66.66	66.66	-1.32%	252,262
Jun 9, 2026	67.81	68.23	66.36	67.55	67.55	-	205,102
Jun 8, 2026	67.80	68.15	67.49	67.55	67.55	0.12%	163,976
Jun 5, 2026	68.35	68.62	67.42	67.47	67.47	-2.12%	109,668
Jun 4, 2026	68.45	69.03	68.45	68.93	68.93	0.57%	126,862
Jun 3, 2026	68.47	68.68	68.42	68.54	68.54	-0.10%	140,818
Jun 2, 2026	68.34	68.67	68.27	68.61	68.61	0.04%	161,168
Jun 1, 2026	68.39	68.69	68.32	68.58	68.58	0.09%	169,793
May 29, 2026	68.70	68.87	68.52	68.52	68.52	-0.22%	119,314
May 28, 2026	68.43	68.77	68.27	68.67	68.67	0.29%	102,424
May 27, 2026	68.57	68.78	68.41	68.47	68.47	-0.16%	75,967
May 26, 2026	68.47	68.70	68.33	68.58	68.58	0.69%	187,213
May 22, 2026	67.90	68.32	67.90	68.11	68.11	0.65%	271,847
May 21, 2026	67.17	67.82	67.04	67.67	67.67	0.16%	118,156
May 20, 2026	67.05	67.56	66.89	67.56	67.56	0.94%	107,428
May 19, 2026	67.00	67.31	66.88	66.93	66.93	-0.73%	213,824
May 18, 2026	67.29	67.52	67.05	67.42	67.42	0.28%	227,830
May 15, 2026	67.26	67.55	67.14	67.24	67.24	-0.73%	92,539
May 14, 2026	67.54	67.92	67.54	67.73	67.73	0.40%	82,146
May 13, 2026	67.15	67.58	67.03	67.46	67.46	0.49%	105,002
May 12, 2026	67.00	67.18	66.71	67.13	67.13	-0.22%	108,833
May 11, 2026	67.25	67.58	67.22	67.28	67.28	-0.01%	136,815
May 8, 2026	67.07	67.37	67.00	67.29	67.29	0.84%	90,616
May 7, 2026	66.97	67.07	66.60	66.73	66.73	-0.28%	373,100
May 6, 2026	66.64	66.97	66.57	66.92	66.92	1.03%	125,498
May 5, 2026	65.87	66.36	65.86	66.24	66.24	1.02%	90,534
May 4, 2026	65.75	65.97	65.37	65.57	65.57	-0.49%	133,323
May 1, 2026	66.02	66.28	65.89	65.89	65.89	0.06%	132,589
Apr 30, 2026	65.51	65.95	65.25	65.85	65.85	1.07%	89,088
Apr 29, 2026	65.03	65.19	64.91	65.15	65.15	0.18%	105,379
Apr 28, 2026	65.08	65.18	64.96	65.03	65.03	-0.44%	139,523
Apr 27, 2026	65.14	65.40	65.14	65.32	65.32	0.05%	98,775
Apr 24, 2026	65.03	65.33	64.94	65.29	65.29	0.63%	161,550
Apr 23, 2026	64.85	65.06	64.34	64.88	64.88	-0.32%	133,862
Apr 22, 2026	65.03	65.15	64.90	65.09	65.09	0.82%	219,284
Apr 21, 2026	65.13	65.22	64.49	64.56	64.56	-0.69%	207,619
Apr 20, 2026	64.90	65.13	64.88	65.01	65.01	-0.09%	93,968
Apr 17, 2026	64.51	65.20	64.51	65.07	65.07	1.40%	207,444
Apr 16, 2026	64.21	64.32	64.06	64.17	64.17	-0.02%	117,565
Apr 15, 2026	63.86	64.20	63.69	64.18	64.18	0.45%	278,051
Apr 14, 2026	63.49	63.89	63.40	63.89	63.89	0.92%	131,174
Apr 13, 2026	62.55	63.33	62.55	63.31	63.31	0.86%	145,351
Apr 10, 2026	63.19	63.19	62.71	62.77	62.77	-0.51%	240,965
Apr 9, 2026	62.64	63.18	62.57	63.09	63.09	0.43%	190,401
Apr 8, 2026	62.81	62.85	62.45	62.82	62.82	2.53%	270,852
Apr 7, 2026	60.91	61.27	60.68	61.27	61.27	0.28%	232,941
Apr 6, 2026	60.77	61.12	60.72	61.10	61.10	0.51%	234,030