OMFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	70.46	70.94	70.46	70.72	70.72	0.14%	279,507
Nov 2, 2026	70.97	71.42	70.61	70.62	70.62	-0.03%	256,779
Oct 30, 2026	71.08	71.23	70.32	70.64	70.64	-1.15%	301,552
Oct 29, 2026	71.03	71.46	71.03	71.46	71.46	0.17%	874,850
Oct 28, 2026	71.24	71.45	71.12	71.34	71.34	0.13%	572,449
Oct 27, 2026	71.09	71.33	70.89	71.25	71.25	0.24%	111,295
Oct 26, 2026	70.74	71.24	70.74	71.08	71.08	0.47%	172,402
Oct 23, 2026	70.84	71.02	70.62	70.75	70.75	-0.64%	191,630
Oct 22, 2026	71.08	71.28	70.83	71.21	71.21	-0.57%	225,207
Oct 21, 2026	71.35	71.71	71.24	71.61	71.61	0.27%	249,951
Oct 20, 2026	71.08	71.63	71.08	71.42	71.42	0.29%	313,699
Oct 19, 2026	71.12	71.42	71.12	71.21	71.21	0.25%	462,740
Oct 16, 2026	71.71	71.71	70.78	71.03	71.03	-0.70%	217,244
Oct 15, 2026	71.03	71.64	71.03	71.53	71.53	0.59%	238,463
Oct 14, 2026	71.26	71.61	70.90	71.11	71.11	-0.61%	129,698
Oct 13, 2026	71.65	71.73	71.37	71.55	71.55	-0.10%	173,604
Oct 12, 2026	71.51	71.73	71.51	71.62	71.62	0.21%	77,790
Oct 9, 2026	71.13	71.54	71.12	71.47	71.47	0.62%	194,303
Oct 8, 2026	70.79	71.11	70.75	71.03	71.03	0.03%	199,841
Oct 7, 2026	70.95	71.14	70.74	71.01	71.01	-0.25%	329,326
Oct 6, 2026	71.04	71.31	71.02	71.19	71.19	0.54%	367,651
Oct 5, 2026	70.25	70.97	70.25	70.81	70.81	0.72%	171,000
Oct 2, 2026	70.41	70.49	70.15	70.31	70.31	0.65%	142,099
Oct 1, 2026	69.98	70.06	69.53	69.85	69.85	0.20%	223,194
Sep 30, 2026	70.08	70.39	69.71	69.71	69.71	-0.33%	402,044
Sep 29, 2026	70.10	70.10	69.71	69.94	69.94	-0.26%	320,787
Sep 28, 2026	70.08	70.40	69.91	70.12	70.12	-0.40%	577,184
Sep 25, 2026	70.00	70.49	69.89	70.41	70.41	0.64%	178,375
Sep 24, 2026	69.69	70.07	69.68	69.96	69.96	-0.04%	263,420
Sep 23, 2026	70.28	70.36	69.87	69.98	69.98	-0.61%	145,754
Sep 22, 2026	70.51	70.52	70.31	70.41	70.41	0.03%	80,385
Sep 21, 2026	69.85	70.53	69.79	70.39	70.39	1.17%	199,271
Sep 18, 2026	69.67	69.76	69.44	69.71	69.57	0.03%	84,198
Sep 17, 2026	70.00	70.00	69.47	69.69	69.55	0.80%	79,104
Sep 16, 2026	69.64	69.76	68.81	69.14	69.01	-0.45%	109,248
Sep 15, 2026	69.69	69.81	69.33	69.45	69.31	-0.49%	90,666
Sep 14, 2026	69.51	69.97	69.51	69.79	69.65	-0.01%	127,489
Sep 11, 2026	69.66	69.95	69.66	69.80	69.66	0.85%	105,974
Sep 10, 2026	69.17	69.35	68.99	69.21	69.07	-0.32%	174,567
Sep 9, 2026	69.66	69.66	69.35	69.43	69.29	-0.64%	97,695
Sep 8, 2026	70.30	70.30	69.83	69.88	69.74	-0.92%	136,453
Sep 4, 2026	70.78	70.83	70.49	70.53	70.39	-0.56%	75,675
Sep 3, 2026	70.66	70.98	70.52	70.93	70.79	0.80%	100,692
Sep 2, 2026	70.17	70.48	70.17	70.37	70.23	0.34%	150,498
Sep 1, 2026	70.10	70.44	70.01	70.13	69.99	-0.60%	238,688
Aug 31, 2026	70.69	70.75	70.38	70.55	70.41	-0.50%	93,682
Aug 28, 2026	71.17	71.36	70.85	70.91	70.77	-0.20%	92,803
Aug 27, 2026	70.92	71.17	70.80	71.05	70.91	0.17%	60,241
Aug 26, 2026	70.73	71.04	70.73	70.93	70.79	0.03%	110,876
Aug 25, 2026	71.04	71.04	70.67	70.91	70.77	0.20%	76,377