OMFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	59.85	60.99	59.85	60.79	60.79	0.18%	480,267
Apr 1, 2026	60.41	60.96	60.41	60.68	60.68	0.93%	230,478
Mar 31, 2026	59.10	60.18	59.10	60.12	60.12	2.58%	304,434
Mar 30, 2026	59.74	59.74	58.38	58.61	58.61	-1.11%	161,163
Mar 27, 2026	59.75	59.95	59.17	59.27	59.27	-0.99%	190,036
Mar 26, 2026	60.42	60.68	59.81	59.86	59.86	-1.72%	285,723
Mar 25, 2026	61.05	61.23	60.68	60.91	60.91	0.26%	163,655
Mar 24, 2026	60.08	61.00	60.08	60.75	60.75	0.36%	154,655
Mar 23, 2026	60.69	61.25	60.39	60.53	60.53	0.70%	305,480
Mar 20, 2026	61.03	61.04	59.79	60.11	59.96	-1.76%	123,952
Mar 19, 2026	60.63	61.54	60.63	61.19	61.04	-0.23%	179,097
Mar 18, 2026	61.88	62.08	61.33	61.33	61.18	-1.21%	227,722
Mar 17, 2026	61.98	62.30	61.98	62.08	61.93	0.66%	176,570
Mar 16, 2026	61.61	61.98	61.57	61.67	61.52	1.00%	883,282
Mar 13, 2026	61.47	61.84	60.99	61.06	60.91	-0.28%	168,413
Mar 12, 2026	61.47	61.73	61.18	61.23	61.08	-1.15%	164,650
Mar 11, 2026	61.74	62.18	61.69	61.94	61.79	0.24%	276,299
Mar 10, 2026	61.79	62.46	61.73	61.79	61.64	-0.16%	493,726
Mar 9, 2026	60.62	61.95	60.27	61.89	61.74	1.00%	1,193,865