OMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	39.74	39.74	39.22	39.27	39.27	-1.46%	10,534
Oct 30, 2024	39.85	40.19	39.80	39.85	39.85	0.08%	15,000
Oct 29, 2024	39.32	39.83	39.32	39.82	39.82	0.15%	10,000
Oct 28, 2024	39.48	39.79	39.48	39.76	39.76	1.30%	13,042
Oct 25, 2024	39.45	39.62	39.07	39.25	39.25	-0.30%	27,416
Oct 24, 2024	39.30	39.44	39.18	39.37	39.37	0.05%	4,640
Oct 23, 2024	39.39	39.39	39.10	39.35	39.35	-0.73%	19,800
Oct 22, 2024	39.55	39.64	39.41	39.64	39.64	-0.45%	37,610
Oct 21, 2024	40.19	40.19	39.72	39.82	39.82	-1.07%	8,900
Oct 18, 2024	40.70	40.70	40.25	40.25	40.25	-1.08%	22,206
Oct 17, 2024	40.80	40.80	40.45	40.69	40.69	-0.10%	8,515
Oct 16, 2024	40.22	40.76	40.22	40.73	40.73	1.62%	26,500
Oct 15, 2024	40.12	40.58	40.08	40.08	40.08	-0.30%	13,017
Oct 14, 2024	39.89	40.20	39.80	40.20	40.20	0.80%	14,600
Oct 11, 2024	39.10	39.88	39.10	39.88	39.88	1.79%	6,703
Oct 10, 2024	39.04	39.18	38.83	39.18	39.18	-0.68%	5,700
Oct 9, 2024	39.40	39.61	39.29	39.45	39.45	0.38%	89,500
Oct 8, 2024	39.05	39.30	39.05	39.30	39.30	0.56%	19,800
Oct 7, 2024	39.04	39.16	38.81	39.08	39.08	-0.53%	4,000
Oct 4, 2024	39.37	39.40	39.04	39.29	39.29	1.18%	355,800
Oct 3, 2024	38.62	38.95	38.57	38.83	38.83	-0.38%	225,026
Oct 2, 2024	38.77	39.13	38.75	38.98	38.98	-0.26%	21,400
Oct 1, 2024	39.29	39.29	38.68	39.08	39.08	-1.19%	38,300
Sep 30, 2024	39.00	39.55	39.00	39.55	39.55	0.61%	36,400
Sep 27, 2024	39.48	39.61	39.13	39.31	39.31	0.36%	22,444
Sep 26, 2024	39.26	39.30	39.03	39.17	39.17	0.54%	47,146
Sep 25, 2024	39.25	39.25	38.84	38.96	38.96	-0.94%	11,400
Sep 24, 2024	39.28	39.39	39.14	39.33	39.33	-0.23%	13,337
Sep 23, 2024	39.35	39.50	39.17	39.42	39.42	-0.33%	12,100
Sep 20, 2024	39.71	39.74	39.38	39.55	39.34	-0.88%	18,543
Sep 19, 2024	39.86	39.90	39.42	39.90	39.69	1.97%	18,900
Sep 18, 2024	38.85	39.33	38.85	39.13	38.93	0.67%	10,800
Sep 17, 2024	38.91	39.27	38.87	38.87	38.67	0.44%	6,500
Sep 16, 2024	38.60	38.75	38.48	38.70	38.50	0.94%	4,614
Sep 13, 2024	37.94	38.46	37.94	38.34	38.14	1.86%	9,300
Sep 12, 2024	37.17	37.67	37.17	37.64	37.44	1.37%	10,100
Sep 11, 2024	36.80	37.13	36.23	37.13	36.94	0.13%	13,500
Sep 10, 2024	37.31	37.31	36.62	37.08	36.89	0.24%	18,515
Sep 9, 2024	36.91	37.30	36.91	36.99	36.80	0.03%	21,034
Sep 6, 2024	37.61	37.61	36.81	36.98	36.79	-1.78%	5,600
Sep 5, 2024	37.82	37.85	37.43	37.65	37.45	-0.74%	18,700
Sep 4, 2024	37.73	38.16	37.70	37.93	37.73	-0.26%	16,422
Sep 3, 2024	38.87	38.91	37.85	38.03	37.83	-3.13%	85,700
Aug 30, 2024	38.94	39.26	38.66	39.26	39.06	0.98%	10,200
Aug 29, 2024	38.70	39.06	38.54	38.88	38.68	0.93%	21,311
Aug 28, 2024	38.53	38.86	38.42	38.52	38.32	-0.64%	26,500
Aug 27, 2024	38.68	38.80	38.49	38.77	38.57	-0.49%	61,500
Aug 26, 2024	39.36	39.36	38.81	38.96	38.76	-0.23%	31,342
Aug 23, 2024	38.03	39.06	38.03	39.05	38.85	3.03%	114,324
Aug 22, 2024	38.11	38.11	37.83	37.90	37.70	-0.50%	26,221
Aug 21, 2024	37.70	38.14	37.70	38.09	37.89	1.09%	18,716
Aug 20, 2024	37.90	38.03	37.59	37.68	37.48	-1.02%	36,824
Aug 19, 2024	37.64	38.07	37.64	38.07	37.87	0.71%	14,000
Aug 16, 2024	37.42	37.80	37.42	37.80	37.60	0.51%	31,828
Aug 15, 2024	37.58	37.76	37.31	37.61	37.41	2.06%	13,224
Aug 14, 2024	37.10	37.10	36.55	36.85	36.66	-0.05%	36,600
Aug 13, 2024	36.74	36.89	36.47	36.87	36.68	1.26%	41,212
Aug 12, 2024	36.52	36.54	36.19	36.41	36.22	-0.38%	19,600
Aug 9, 2024	36.65	36.69	36.39	36.55	36.36	-0.41%	54,324
Aug 8, 2024	36.25	36.70	36.16	36.70	36.51	2.43%	181,332
Aug 7, 2024	36.66	36.72	35.76	35.83	35.64	-1.38%	74,300
Aug 6, 2024	35.78	36.63	35.65	36.33	36.14	1.34%	240,403
Aug 5, 2024	34.97	35.98	34.97	35.85	35.66	-2.82%	29,726
Aug 2, 2024	36.76	37.04	36.60	36.89	36.70	-3.48%	30,900
Aug 1, 2024	39.13	39.37	37.86	38.22	38.02	-2.57%	38,112
Jul 31, 2024	39.30	39.90	39.03	39.23	39.03	0.31%	22,300
Jul 30, 2024	39.17	39.28	38.89	39.11	38.91	0.82%	12,842
Jul 29, 2024	39.15	39.18	38.59	38.79	38.59	-0.92%	36,703
Jul 26, 2024	39.01	39.15	38.63	39.15	38.95	2.22%	17,400
Jul 25, 2024	38.04	38.88	38.04	38.30	38.10	0.58%	18,800
Jul 24, 2024	38.57	38.94	37.96	38.08	37.88	-2.11%	25,600
Jul 23, 2024	38.28	38.97	38.24	38.90	38.70	1.28%	28,844
Jul 22, 2024	37.85	38.41	37.63	38.41	38.21	1.99%	16,913
Jul 19, 2024	37.80	37.97	37.60	37.66	37.46	-0.63%	15,732
Jul 18, 2024	38.17	38.75	37.68	37.90	37.70	-1.15%	38,037
Jul 17, 2024	38.27	38.95	38.27	38.34	38.14	-0.98%	21,232
Jul 16, 2024	37.85	38.79	37.81	38.72	38.52	3.39%	34,200
Jul 15, 2024	37.11	37.63	37.11	37.45	37.26	1.63%	28,203
Jul 12, 2024	36.68	37.06	36.68	36.85	36.66	1.15%	23,600
Jul 11, 2024	36.08	36.52	35.86	36.43	36.24	2.85%	33,000
Jul 10, 2024	35.08	35.42	34.99	35.42	35.24	1.17%	50,800
Jul 9, 2024	35.02	35.20	34.89	35.01	34.83	-0.51%	62,820
Jul 8, 2024	35.13	35.42	35.10	35.19	35.01	0.28%	24,928
Jul 5, 2024	35.56	35.56	34.95	35.09	34.91	-1.96%	22,234
Jul 3, 2024	35.85	36.05	35.77	35.79	35.60	-0.42%	118,245
Jul 2, 2024	35.66	35.94	35.60	35.94	35.75	0.36%	19,900
Jul 1, 2024	36.19	36.30	35.57	35.81	35.62	-1.38%	23,700
Jun 28, 2024	36.07	36.31	35.84	36.31	36.12	1.91%	20,942
Jun 27, 2024	35.51	35.63	35.39	35.63	35.45	0.14%	16,700
Jun 26, 2024	35.20	35.58	35.16	35.58	35.40	0.40%	13,000
Jun 25, 2024	35.62	35.76	35.22	35.44	35.26	-0.51%	26,900
Jun 24, 2024	35.28	35.75	35.28	35.62	35.44	0.68%	70,700
Jun 21, 2024	35.42	35.58	35.38	35.38	35.04	-0.37%	37,143
Jun 20, 2024	35.45	35.76	35.45	35.51	35.17	-0.59%	216,500
Jun 18, 2024	35.56	35.82	35.55	35.72	35.37	-0.11%	55,707
Jun 17, 2024	35.28	35.76	35.11	35.76	35.41	0.76%	179,100
Jun 14, 2024	35.66	35.67	35.29	35.49	35.15	-1.61%	173,400
Jun 13, 2024	36.51	36.51	35.76	36.07	35.72	-0.99%	32,824
Jun 12, 2024	36.86	37.13	36.39	36.43	36.08	0.83%	92,627
Jun 11, 2024	36.03	36.13	35.72	36.13	35.78	-0.41%	33,200