OMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2025	37.66	38.34	38.03	38.34	-	0.55%	11,667
Apr 1, 2025	37.92	38.24	37.53	38.13	38.13	0.37%	10,540
Mar 31, 2025	37.21	37.99	37.13	37.99	37.99	1.28%	9,612
Mar 28, 2025	38.10	38.10	37.28	37.51	37.51	-1.55%	18,925
Mar 27, 2025	38.04	38.23	37.91	38.10	38.10	-0.37%	9,279
Mar 26, 2025	38.42	38.55	38.01	38.24	38.24	-0.75%	17,889
Mar 25, 2025	38.49	38.55	38.37	38.53	38.53	-0.03%	7,105
Mar 24, 2025	38.21	38.54	38.16	38.54	38.54	2.50%	11,626
Mar 21, 2025	37.40	37.61	37.34	37.60	37.56	-0.61%	5,549
Mar 20, 2025	37.59	38.17	37.59	37.83	37.79	-0.39%	17,706
Mar 19, 2025	37.58	38.14	37.58	37.98	37.94	1.20%	10,433
Mar 18, 2025	37.48	37.54	37.36	37.53	37.49	-0.87%	13,074
Mar 17, 2025	37.17	37.86	37.17	37.86	37.82	1.04%	17,127
Mar 14, 2025	36.94	37.47	36.77	37.47	37.43	2.85%	16,820
Mar 13, 2025	37.14	37.14	36.34	36.43	36.39	-1.75%	15,612
Mar 12, 2025	37.43	37.43	36.77	37.08	37.04	0.11%	18,156
Mar 11, 2025	37.16	37.38	36.82	37.04	37.00	0.14%	11,131
Mar 10, 2025	37.33	37.42	36.62	36.99	36.95	-2.32%	15,297
Mar 7, 2025	37.77	37.91	37.02	37.87	37.83	0.11%	77,160
Mar 6, 2025	37.87	38.19	37.53	37.83	37.79	-1.77%	13,005
Mar 5, 2025	38.22	38.53	37.91	38.51	38.47	1.16%	22,139
Mar 4, 2025	38.08	38.62	37.85	38.07	38.03	-2.28%	92,205
Mar 3, 2025	39.51	39.66	38.76	38.96	38.92	-1.29%	8,697
Feb 28, 2025	39.11	39.47	38.97	39.47	39.43	0.77%	8,625
Feb 27, 2025	39.17	39.48	39.13	39.17	39.13	-1.14%	15,132
Feb 26, 2025	39.38	39.96	39.36	39.62	39.58	0.43%	13,720
Feb 25, 2025	39.45	39.49	39.16	39.45	39.41	0.41%	12,359
Feb 24, 2025	39.34	39.49	39.09	39.29	39.25	-0.20%	19,150
Feb 21, 2025	40.90	40.90	39.24	39.37	39.33	-3.15%	29,943
Feb 20, 2025	40.88	40.88	40.34	40.65	40.61	-1.29%	25,218
Feb 19, 2025	40.90	41.18	40.69	41.18	41.14	-0.05%	21,070
Feb 18, 2025	40.93	41.20	40.86	41.20	41.16	0.49%	26,856
Feb 14, 2025	41.06	41.09	40.86	41.00	40.96	0.22%	38,333
Feb 13, 2025	40.61	40.93	40.53	40.91	40.87	0.95%	21,127
Feb 12, 2025	40.20	40.67	40.20	40.53	40.48	-1.25%	41,249
Feb 11, 2025	40.61	41.04	40.61	41.04	41.00	-0.24%	23,106
Feb 10, 2025	41.09	41.20	40.87	41.14	41.10	-0.05%	373,743
Feb 7, 2025	41.15	41.37	40.93	41.16	41.12	-1.08%	37,640
Feb 6, 2025	41.49	41.61	41.20	41.61	41.56	0.29%	11,604
Feb 5, 2025	40.98	41.49	40.98	41.49	41.44	1.29%	26,805
Feb 4, 2025	40.27	40.96	40.27	40.96	40.92	1.29%	27,666
Feb 3, 2025	39.87	40.54	39.79	40.44	40.40	-0.64%	26,101
Jan 31, 2025	41.19	41.19	40.66	40.70	40.66	-0.95%	15,926
Jan 30, 2025	40.97	41.26	40.76	41.09	41.05	1.11%	35,111
Jan 29, 2025	40.60	40.87	40.36	40.64	40.60	-0.15%	26,037
Jan 28, 2025	40.56	40.87	40.47	40.70	40.66	0.02%	22,262
Jan 27, 2025	40.48	40.75	40.42	40.69	40.65	-0.73%	29,441
Jan 24, 2025	40.85	40.99	40.77	40.99	40.95	-0.17%	30,842
Jan 23, 2025	40.77	41.06	40.71	41.06	41.02	0.02%	27,843
Jan 22, 2025	41.33	41.56	40.95	41.05	41.01	-0.53%	23,660