OMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	39.17	39.48	39.13	39.17	39.17	-1.14%	15,132
Feb 26, 2025	39.38	39.96	39.36	39.62	39.62	0.43%	13,720
Feb 25, 2025	39.45	39.49	39.16	39.45	39.45	0.41%	12,359
Feb 24, 2025	39.34	39.49	39.09	39.29	39.29	-0.20%	19,150
Feb 21, 2025	40.90	40.90	39.24	39.37	39.37	-3.15%	29,943
Feb 20, 2025	40.88	40.88	40.34	40.65	40.65	-1.29%	25,218
Feb 19, 2025	40.90	41.18	40.69	41.18	41.18	-0.05%	21,070
Feb 18, 2025	40.93	41.20	40.86	41.20	41.20	0.49%	26,856
Feb 14, 2025	41.06	41.09	40.86	41.00	41.00	0.22%	38,333
Feb 13, 2025	40.61	40.93	40.53	40.91	40.91	0.95%	21,127
Feb 12, 2025	40.20	40.67	40.20	40.53	40.53	-1.25%	41,249
Feb 11, 2025	40.61	41.04	40.61	41.04	41.04	-0.24%	23,106
Feb 10, 2025	41.09	41.20	40.87	41.14	41.14	-0.05%	373,743
Feb 7, 2025	41.15	41.37	40.93	41.16	41.16	-1.08%	37,640
Feb 6, 2025	41.49	41.61	41.20	41.61	41.61	0.29%	11,604
Feb 5, 2025	40.98	41.49	40.98	41.49	41.49	1.29%	26,805
Feb 4, 2025	40.27	40.96	40.27	40.96	40.96	1.29%	27,666
Feb 3, 2025	39.87	40.54	39.79	40.44	40.44	-0.64%	26,101
Jan 31, 2025	41.19	41.19	40.66	40.70	40.70	-0.95%	15,926
Jan 30, 2025	40.97	41.26	40.76	41.09	41.09	1.11%	35,111
Jan 29, 2025	40.60	40.87	40.36	40.64	40.64	-0.15%	26,037
Jan 28, 2025	40.56	40.87	40.47	40.70	40.70	0.02%	22,262
Jan 27, 2025	40.48	40.75	40.42	40.69	40.69	-0.73%	29,441
Jan 24, 2025	40.85	40.99	40.77	40.99	40.99	-0.17%	30,842
Jan 23, 2025	40.77	41.06	40.71	41.06	41.06	0.02%	27,843
Jan 22, 2025	41.33	41.56	40.95	41.05	41.05	-0.53%	23,660
Jan 21, 2025	40.83	41.35	40.83	41.27	41.27	1.25%	45,079
Jan 17, 2025	40.69	40.77	40.46	40.76	40.76	0.52%	11,526
Jan 16, 2025	40.25	40.57	40.25	40.55	40.55	0.50%	18,119
Jan 15, 2025	40.61	40.61	40.13	40.35	40.35	1.28%	17,958
Jan 14, 2025	39.30	39.84	39.22	39.84	39.84	1.84%	14,374
Jan 13, 2025	38.30	39.12	38.30	39.12	39.12	0.51%	9,862
Jan 10, 2025	39.06	39.06	38.50	38.92	38.92	-1.94%	21,539
Jan 8, 2025	39.11	39.69	39.00	39.69	39.69	0.51%	12,774
Jan 7, 2025	39.81	39.81	39.10	39.49	39.49	-0.63%	11,488
Jan 6, 2025	39.92	40.15	39.74	39.74	39.74	-0.85%	7,143
Jan 3, 2025	39.69	40.08	39.63	40.08	40.08	1.31%	8,565
Jan 2, 2025	39.78	39.88	39.25	39.56	39.56	-0.01%	15,842
Dec 31, 2024	39.79	39.97	39.54	39.56	39.56	-0.04%	6,856
Dec 30, 2024	39.09	39.61	39.09	39.58	39.58	-0.70%	14,863
Dec 27, 2024	40.19	40.19	39.46	39.86	39.86	-1.46%	19,719
Dec 26, 2024	39.85	40.45	39.85	40.45	40.45	0.65%	25,999
Dec 24, 2024	39.67	40.19	39.67	40.19	40.19	1.20%	3,701
Dec 23, 2024	39.68	39.76	39.45	39.71	39.71	-1.23%	8,852
Dec 20, 2024	39.50	40.51	39.45	40.21	40.01	0.55%	13,308
Dec 19, 2024	40.46	40.49	39.89	39.99	39.79	-0.35%	18,136
Dec 18, 2024	41.85	41.90	39.92	40.13	39.93	-3.95%	14,493
Dec 17, 2024	41.95	42.14	41.58	41.78	41.57	-1.56%	20,849
Dec 16, 2024	42.07	42.46	42.07	42.44	42.23	0.64%	19,366
Dec 13, 2024	42.29	42.32	42.06	42.17	41.96	-0.99%	18,351
Dec 12, 2024	42.94	42.94	42.41	42.59	42.38	-0.91%	6,963
Dec 11, 2024	42.96	43.14	42.82	42.98	42.76	1.01%	48,078
Dec 10, 2024	42.49	42.90	42.43	42.55	42.34	-0.14%	16,174
Dec 9, 2024	43.20	43.21	42.61	42.61	42.40	-1.50%	68,033
Dec 6, 2024	43.28	43.28	43.00	43.26	43.04	0.21%	12,636
Dec 5, 2024	43.56	43.56	43.15	43.17	42.95	-1.46%	13,332
Dec 4, 2024	43.61	43.81	43.28	43.81	43.59	0.57%	28,477
Dec 3, 2024	43.66	43.66	43.26	43.56	43.34	-0.11%	31,719
Dec 2, 2024	43.79	43.81	43.44	43.61	43.39	-0.34%	10,735
Nov 29, 2024	43.98	43.98	43.64	43.76	43.54	0.27%	5,773
Nov 27, 2024	43.89	44.16	43.50	43.64	43.42	-0.57%	10,971
Nov 26, 2024	43.95	43.95	43.58	43.89	43.67	-0.02%	4,888
Nov 25, 2024	44.15	44.31	43.90	43.90	43.68	1.27%	12,320
Nov 22, 2024	43.04	43.45	43.04	43.35	43.13	1.17%	10,088
Nov 21, 2024	42.31	42.91	42.25	42.85	42.64	1.95%	14,502
Nov 20, 2024	42.04	42.04	41.64	42.03	41.82	-0.17%	13,391
Nov 19, 2024	41.60	42.17	41.60	42.10	41.89	0.36%	9,324
Nov 18, 2024	41.76	42.12	41.76	41.95	41.74	0.26%	19,948
Nov 15, 2024	42.41	42.41	41.65	41.84	41.63	-0.78%	12,745
Nov 14, 2024	42.67	42.79	42.17	42.17	41.96	-1.68%	9,581
Nov 13, 2024	43.33	43.56	42.74	42.89	42.68	-0.69%	17,278
Nov 12, 2024	43.66	43.91	43.05	43.19	42.97	-1.44%	6,569
Nov 11, 2024	43.56	43.99	43.56	43.82	43.60	1.20%	8,776
Nov 8, 2024	42.83	43.30	42.83	43.30	43.08	1.22%	6,540
Nov 7, 2024	42.83	43.03	42.65	42.78	42.57	-0.56%	11,887
Nov 6, 2024	41.98	43.02	41.98	43.02	42.80	6.72%	18,123
Nov 5, 2024	39.27	40.31	39.27	40.31	40.11	2.05%	7,332
Nov 4, 2024	39.24	39.70	39.24	39.50	39.30	0.25%	21,723
Nov 1, 2024	39.53	39.67	39.29	39.40	39.20	0.33%	6,118
Oct 31, 2024	39.74	39.74	39.22	39.27	39.07	-1.46%	10,534
Oct 30, 2024	39.85	40.19	39.80	39.85	39.65	0.08%	14,954
Oct 29, 2024	39.32	39.83	39.32	39.82	39.62	0.15%	9,961
Oct 28, 2024	39.48	39.79	39.48	39.76	39.56	1.30%	13,042
Oct 25, 2024	39.45	39.62	39.07	39.25	39.05	-0.30%	27,416
Oct 24, 2024	39.30	39.44	39.18	39.37	39.17	0.05%	4,640
Oct 23, 2024	39.39	39.39	39.10	39.35	39.15	-0.73%	19,764
Oct 22, 2024	39.55	39.64	39.41	39.64	39.44	-0.45%	37,610
Oct 21, 2024	40.19	40.19	39.72	39.82	39.62	-1.07%	8,869
Oct 18, 2024	40.70	40.70	40.25	40.25	40.05	-1.08%	22,206
Oct 17, 2024	40.80	40.80	40.45	40.69	40.49	-0.10%	8,515
Oct 16, 2024	40.22	40.76	40.22	40.73	40.53	1.62%	26,451
Oct 15, 2024	40.12	40.58	40.08	40.08	39.88	-0.30%	13,017
Oct 14, 2024	39.89	40.20	39.81	40.20	40.00	0.79%	14,564
Oct 11, 2024	39.10	39.88	39.10	39.88	39.68	1.80%	6,703
Oct 10, 2024	39.04	39.18	38.83	39.18	38.98	-0.68%	5,650
Oct 9, 2024	39.40	39.61	39.29	39.45	39.25	0.38%	89,494
Oct 8, 2024	39.05	39.30	39.05	39.30	39.10	0.56%	19,780
Oct 7, 2024	39.04	39.16	38.81	39.08	38.88	-0.53%	4,000
Oct 4, 2024	39.37	39.40	39.04	39.29	39.09	1.18%	355,792
Oct 3, 2024	38.62	38.95	38.57	38.83	38.64	-0.38%	225,026