OMFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	68.46	68.58	68.12	68.51	68.51	-0.41%	122,673
Jul 7, 2026	68.90	69.05	68.68	68.79	68.79	-0.49%	4,328
Jul 6, 2026	69.06	69.19	68.82	69.13	69.13	0.45%	111,701
Jul 2, 2026	68.67	69.03	68.38	68.82	68.82	0.53%	276,151
Jul 1, 2026	68.37	68.84	68.26	68.46	68.46	-0.12%	113,592
Jun 30, 2026	68.04	68.66	68.04	68.54	68.54	0.71%	95,318
Jun 29, 2026	67.58	68.10	67.51	68.06	68.06	1.32%	95,259
Jun 26, 2026	67.17	67.72	67.12	67.17	67.17	-0.50%	117,585
Jun 25, 2026	68.08	68.08	67.32	67.51	67.51	0.19%	120,897
Jun 24, 2026	67.41	67.87	67.17	67.38	67.38	0.30%	131,143
Jun 23, 2026	67.08	67.66	67.08	67.18	67.18	-1.45%	150,165
Jun 22, 2026	68.39	68.63	68.00	68.17	68.17	-0.35%	118,240
Jun 18, 2026	68.63	68.73	68.36	68.56	68.41	0.90%	172,933
Jun 17, 2026	68.98	69.06	67.86	67.95	67.80	-1.28%	148,533
Jun 16, 2026	69.09	69.36	68.83	68.83	68.68	-0.39%	104,117
Jun 15, 2026	69.04	69.29	68.88	69.10	68.95	1.50%	112,864
Jun 12, 2026	67.88	68.32	67.57	68.08	67.93	0.43%	147,378
Jun 11, 2026	67.06	67.98	66.71	67.79	67.64	1.70%	179,798
Jun 10, 2026	67.14	67.74	66.66	66.66	66.52	-1.32%	252,262
Jun 9, 2026	67.81	68.23	66.36	67.55	67.40	-	205,102
Jun 8, 2026	67.80	68.15	67.49	67.55	67.40	0.12%	163,976
Jun 5, 2026	68.35	68.62	67.42	67.47	67.32	-2.12%	109,668
Jun 4, 2026	68.45	69.03	68.45	68.93	68.78	0.57%	126,862
Jun 3, 2026	68.47	68.68	68.42	68.54	68.39	-0.10%	140,818
Jun 2, 2026	68.34	68.67	68.27	68.61	68.46	0.04%	161,168
Jun 1, 2026	68.39	68.69	68.32	68.58	68.43	0.09%	169,793
May 29, 2026	68.70	68.87	68.52	68.52	68.37	-0.22%	119,314
May 28, 2026	68.43	68.77	68.27	68.67	68.52	0.29%	102,424
May 27, 2026	68.57	68.78	68.41	68.47	68.32	-0.16%	75,967
May 26, 2026	68.47	68.70	68.33	68.58	68.43	0.69%	187,213
May 22, 2026	67.90	68.32	67.90	68.11	67.96	0.65%	271,847
May 21, 2026	67.17	67.82	67.04	67.67	67.52	0.16%	118,156
May 20, 2026	67.05	67.56	66.89	67.56	67.41	0.94%	107,428
May 19, 2026	67.00	67.31	66.88	66.93	66.79	-0.73%	213,824
May 18, 2026	67.29	67.52	67.05	67.42	67.27	0.28%	227,830
May 15, 2026	67.26	67.55	67.14	67.24	67.09	-0.73%	92,539
May 14, 2026	67.54	67.92	67.54	67.73	67.58	0.40%	82,146
May 13, 2026	67.15	67.58	67.03	67.46	67.31	0.49%	105,002
May 12, 2026	67.00	67.18	66.71	67.13	66.98	-0.22%	108,833
May 11, 2026	67.25	67.58	67.22	67.28	67.13	-0.01%	136,815
May 8, 2026	67.07	67.37	67.00	67.29	67.14	0.84%	90,616
May 7, 2026	66.97	67.07	66.60	66.73	66.59	-0.28%	373,100
May 6, 2026	66.64	66.97	66.57	66.92	66.78	1.03%	125,498
May 5, 2026	65.87	66.36	65.86	66.24	66.10	1.02%	90,534
May 4, 2026	65.75	65.97	65.37	65.57	65.43	-0.49%	133,323
May 1, 2026	66.02	66.28	65.89	65.89	65.75	0.06%	132,589
Apr 30, 2026	65.51	65.95	65.25	65.85	65.71	1.07%	89,088
Apr 29, 2026	65.03	65.19	64.91	65.15	65.01	0.18%	105,379
Apr 28, 2026	65.08	65.18	64.96	65.03	64.89	-0.44%	139,523
Apr 27, 2026	65.14	65.40	65.14	65.32	65.18	0.05%	98,775