OMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	43.82	43.89	43.16	43.65	43.65	0.46%	8,236
Sep 4, 2025	42.98	43.45	42.98	43.45	43.45	1.12%	6,404
Sep 3, 2025	42.88	42.97	42.69	42.97	42.97	0.16%	9,808
Sep 2, 2025	42.56	42.90	42.56	42.90	42.90	-0.60%	9,851
Aug 29, 2025	43.21	43.21	43.02	43.16	43.16	-0.53%	8,940
Aug 28, 2025	43.43	43.43	43.21	43.39	43.39	-0.09%	13,582
Aug 27, 2025	43.03	43.43	43.03	43.43	43.43	0.63%	14,052
Aug 26, 2025	42.99	43.16	42.95	43.16	43.16	0.70%	4,795
Aug 25, 2025	42.97	42.99	42.65	42.86	42.86	-0.54%	14,595
Aug 22, 2025	41.87	43.15	41.87	43.09	43.09	3.62%	6,670
Aug 21, 2025	41.53	41.61	41.44	41.59	41.59	0.37%	87,017
Aug 20, 2025	41.57	41.57	41.28	41.43	41.43	-0.48%	80,432
Aug 19, 2025	41.75	41.90	41.47	41.63	41.63	-0.41%	9,502
Aug 18, 2025	41.55	41.80	41.55	41.80	41.80	0.53%	6,903
Aug 15, 2025	41.50	41.69	41.50	41.58	41.58	-0.65%	4,838
Aug 14, 2025	41.92	41.92	41.58	41.85	41.85	-1.46%	7,610
Aug 13, 2025	41.99	42.47	41.87	42.47	42.47	1.97%	5,087
Aug 12, 2025	40.81	41.65	40.79	41.65	41.65	2.43%	13,990
Aug 11, 2025	40.62	40.67	40.50	40.66	40.66	0.26%	6,409
Aug 8, 2025	40.56	40.64	40.51	40.56	40.56	0.45%	4,028
Aug 7, 2025	40.85	40.85	40.19	40.37	40.37	-0.51%	19,075
Aug 6, 2025	40.55	40.58	40.39	40.58	40.58	-0.07%	7,380
Aug 5, 2025	40.38	40.61	40.18	40.61	40.61	0.65%	33,322
Aug 4, 2025	39.78	40.35	39.78	40.35	40.35	1.78%	5,060
Aug 1, 2025	39.90	40.13	39.53	39.64	39.64	-2.04%	26,084
Jul 31, 2025	40.68	40.68	40.34	40.47	40.47	-0.50%	4,648
Jul 30, 2025	40.85	41.19	40.52	40.67	40.67	-0.20%	122,723
Jul 29, 2025	41.06	41.09	40.75	40.75	40.75	-0.16%	5,072
Jul 28, 2025	40.92	40.92	40.77	40.82	40.82	-0.12%	5,529
Jul 25, 2025	40.79	40.92	40.76	40.87	40.87	0.26%	12,434
Jul 24, 2025	41.02	41.08	40.76	40.76	40.76	-1.38%	12,085
Jul 23, 2025	41.01	41.33	41.01	41.33	41.33	1.20%	5,430
Jul 22, 2025	40.56	40.92	40.52	40.84	40.84	0.29%	14,821
Jul 21, 2025	40.90	41.13	40.72	40.72	40.72	-0.22%	10,322
Jul 18, 2025	41.26	41.26	40.76	40.81	40.81	-0.66%	8,910
Jul 17, 2025	40.87	41.08	40.82	41.08	41.08	0.96%	5,968
Jul 16, 2025	40.43	40.74	40.04	40.69	40.69	0.99%	32,638
Jul 15, 2025	40.87	40.87	40.29	40.29	40.29	-2.07%	28,358
Jul 14, 2025	40.86	41.14	40.75	41.14	41.14	0.93%	8,362
Jul 11, 2025	40.83	40.84	40.72	40.76	40.76	-1.33%	6,339
Jul 10, 2025	41.19	41.41	41.15	41.31	41.31	0.53%	8,521
Jul 9, 2025	40.96	41.09	40.72	41.09	41.09	0.61%	9,377
Jul 8, 2025	40.81	40.89	40.65	40.84	40.84	0.17%	16,549
Jul 7, 2025	41.20	41.20	40.55	40.77	40.77	-1.12%	12,115
Jul 3, 2025	41.18	41.23	41.11	41.23	41.23	0.83%	7,630
Jul 2, 2025	40.48	40.89	40.44	40.89	40.89	1.05%	20,461
Jul 1, 2025	40.12	40.69	40.02	40.46	40.46	0.93%	19,971
Jun 30, 2025	40.20	40.26	40.06	40.09	40.09	-0.19%	12,937
Jun 27, 2025	40.21	40.37	39.99	40.17	40.17	0.16%	33,559
Jun 26, 2025	39.70	40.10	39.70	40.10	40.10	1.50%	4,435