OMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	45.51	45.51	45.13	45.15	-	-0.46%	5,442
Dec 24, 2025	45.25	45.43	45.25	45.36	45.36	-	4,547
Dec 23, 2025	45.32	45.36	45.25	45.36	45.36	-0.64%	2,604
Dec 22, 2025	45.45	45.79	45.45	45.65	45.65	0.48%	8,601
Dec 19, 2025	45.15	45.43	45.15	45.43	45.33	0.60%	9,323
Dec 18, 2025	45.39	45.54	45.12	45.16	45.06	0.58%	12,864
Dec 17, 2025	45.68	45.68	44.90	44.90	44.80	-0.75%	10,352
Dec 16, 2025	45.34	45.34	44.96	45.24	45.14	-0.53%	12,667
Dec 15, 2025	46.23	46.23	45.33	45.48	45.38	-1.07%	9,224
Dec 12, 2025	46.77	46.77	45.82	45.97	45.87	-1.20%	94,470
Dec 11, 2025	46.27	46.63	46.19	46.53	46.42	0.97%	8,262
Dec 10, 2025	45.48	46.47	45.48	46.08	45.98	1.44%	6,093
Dec 9, 2025	44.98	45.54	44.98	45.43	45.33	0.66%	17,423
Dec 8, 2025	45.32	45.32	44.98	45.13	45.03	0.29%	7,575
Dec 5, 2025	45.33	45.37	45.00	45.00	44.90	-0.68%	9,214
Dec 4, 2025	44.84	45.34	44.84	45.31	45.21	0.87%	12,765
Dec 3, 2025	44.11	44.92	44.11	44.92	44.82	1.95%	8,694
Dec 2, 2025	44.37	44.37	44.00	44.06	43.96	-0.18%	7,276
Dec 1, 2025	44.29	44.36	43.92	44.14	44.04	-0.45%	5,611
Nov 28, 2025	44.31	44.42	44.31	44.34	44.24	0.37%	3,214
Nov 26, 2025	43.93	44.45	43.93	44.18	44.08	0.75%	7,264
Nov 25, 2025	43.48	43.85	43.45	43.85	43.75	2.36%	10,062
Nov 24, 2025	42.16	42.84	42.16	42.84	42.74	2.08%	16,781
Nov 21, 2025	40.69	42.21	40.69	41.97	41.87	2.96%	8,735
Nov 20, 2025	42.24	42.43	40.76	40.76	40.67	-1.90%	7,260
Nov 19, 2025	41.67	41.72	41.42	41.55	41.46	-	6,724
Nov 18, 2025	41.24	41.90	41.23	41.55	41.46	0.14%	13,037
Nov 17, 2025	42.28	42.37	41.41	41.49	41.40	-2.29%	11,596
Nov 14, 2025	42.08	42.63	42.08	42.47	42.37	-0.27%	4,871
Nov 13, 2025	43.01	43.12	42.54	42.58	42.48	-2.46%	5,839
Nov 12, 2025	44.11	44.11	43.65	43.65	43.56	-0.13%	6,896
Nov 11, 2025	43.81	43.84	43.63	43.71	43.61	-0.31%	5,100
Nov 10, 2025	44.01	44.01	43.61	43.85	43.75	0.87%	6,258
Nov 7, 2025	42.69	43.47	42.56	43.47	43.37	0.91%	11,209
Nov 6, 2025	43.85	43.85	43.08	43.08	42.98	-1.91%	6,443
Nov 5, 2025	43.50	43.92	43.50	43.92	43.82	1.55%	6,340
Nov 4, 2025	43.15	43.39	43.15	43.25	43.15	-0.98%	9,258
Nov 3, 2025	43.21	43.68	43.07	43.68	43.58	0.20%	4,862
Oct 31, 2025	43.61	43.68	43.26	43.59	43.49	0.23%	109,847
Oct 30, 2025	43.52	44.01	43.43	43.49	43.39	-0.91%	6,277
Oct 29, 2025	44.23	44.53	43.47	43.89	43.79	-0.90%	73,886
Oct 28, 2025	44.40	44.51	44.22	44.29	44.19	-0.63%	23,829
Oct 27, 2025	44.89	44.89	44.50	44.57	44.47	0.05%	7,034
Oct 24, 2025	44.69	44.77	44.55	44.55	44.45	1.07%	5,491
Oct 23, 2025	43.80	44.16	43.75	44.08	43.98	1.07%	13,041
Oct 22, 2025	43.97	43.98	43.41	43.61	43.51	-1.14%	8,184
Oct 21, 2025	44.06	44.22	44.06	44.11	44.01	-0.22%	7,461
Oct 20, 2025	43.90	44.21	43.90	44.21	44.11	2.13%	6,576
Oct 17, 2025	43.52	43.52	43.18	43.29	43.19	-0.49%	4,693
Oct 16, 2025	44.21	44.23	43.50	43.50	43.41	-1.92%	5,439