OMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	39.50	40.51	39.45	40.21	40.21	0.55%	13,308
Dec 19, 2024	40.46	40.49	39.89	39.99	39.99	-0.35%	18,136
Dec 18, 2024	41.85	41.90	39.92	40.13	40.13	-3.95%	14,493
Dec 17, 2024	41.95	42.14	41.58	41.78	41.78	-1.56%	20,849
Dec 16, 2024	42.07	42.46	42.07	42.44	42.44	0.64%	19,366
Dec 13, 2024	42.29	42.32	42.06	42.17	42.17	-0.99%	18,351
Dec 12, 2024	42.94	42.94	42.41	42.59	42.59	-0.91%	6,963
Dec 11, 2024	42.96	43.14	42.82	42.98	42.98	1.01%	48,078
Dec 10, 2024	42.49	42.90	42.43	42.55	42.55	-0.14%	16,174
Dec 9, 2024	43.20	43.21	42.61	42.61	42.61	-1.50%	68,033
Dec 6, 2024	43.28	43.28	43.00	43.26	43.26	0.21%	12,636
Dec 5, 2024	43.56	43.56	43.15	43.17	43.17	-1.46%	13,332
Dec 4, 2024	43.61	43.81	43.28	43.81	43.81	0.57%	28,477
Dec 3, 2024	43.66	43.66	43.26	43.56	43.56	-0.11%	31,719
Dec 2, 2024	43.79	43.81	43.44	43.61	43.61	-0.34%	10,735
Nov 29, 2024	43.98	43.98	43.64	43.76	43.76	0.27%	5,773
Nov 27, 2024	43.89	44.16	43.50	43.64	43.64	-0.57%	10,971
Nov 26, 2024	43.95	43.95	43.58	43.89	43.89	-0.02%	4,888
Nov 25, 2024	44.15	44.31	43.90	43.90	43.90	1.27%	12,320
Nov 22, 2024	43.04	43.45	43.04	43.35	43.35	1.17%	10,088
Nov 21, 2024	42.31	42.91	42.25	42.85	42.85	1.95%	14,502
Nov 20, 2024	42.04	42.04	41.64	42.03	42.03	-0.17%	13,391
Nov 19, 2024	41.60	42.17	41.60	42.10	42.10	0.36%	9,324
Nov 18, 2024	41.76	42.12	41.76	41.95	41.95	0.26%	19,948
Nov 15, 2024	42.41	42.41	41.65	41.84	41.84	-0.78%	12,745
Nov 14, 2024	42.67	42.79	42.17	42.17	42.17	-1.68%	9,581
Nov 13, 2024	43.33	43.56	42.74	42.89	42.89	-0.69%	17,278
Nov 12, 2024	43.66	43.91	43.05	43.19	43.19	-1.44%	6,569
Nov 11, 2024	43.56	43.99	43.56	43.82	43.82	1.20%	8,776
Nov 8, 2024	42.83	43.30	42.83	43.30	43.30	1.22%	6,540
Nov 7, 2024	42.83	43.03	42.65	42.78	42.78	-0.56%	11,887
Nov 6, 2024	41.98	43.02	41.98	43.02	43.02	6.72%	18,123
Nov 5, 2024	39.27	40.31	39.27	40.31	40.31	2.05%	7,332
Nov 4, 2024	39.24	39.70	39.24	39.50	39.50	0.25%	21,723
Nov 1, 2024	39.53	39.67	39.29	39.40	39.40	0.33%	6,118
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%	14,954
Oct 29, 2024	39.32	39.83	39.32	39.82	39.82	0.15%	9,961
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%	19,764
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%	8,869
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%	26,451
Oct 15, 2024	40.12	40.58	40.08	40.08	40.08	-0.30%	13,017
Oct 14, 2024	39.89	40.20	39.81	40.20	40.20	0.79%	14,564
Oct 11, 2024	39.10	39.88	39.10	39.88	39.88	1.80%	6,703
Oct 10, 2024	39.04	39.18	38.83	39.18	39.18	-0.68%	5,650
Oct 9, 2024	39.40	39.61	39.29	39.45	39.45	0.38%	89,494
Oct 8, 2024	39.05	39.30	39.05	39.30	39.30	0.56%	19,780
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%	355,792
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%	21,390
Oct 1, 2024	39.29	39.29	38.68	39.08	39.08	-1.19%	38,287
Sep 30, 2024	39.00	39.55	39.00	39.55	39.55	0.61%	36,354
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%	11,376
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%	12,097
Sep 20, 2024	39.71	39.74	39.38	39.55	39.35	-0.88%	18,543
Sep 19, 2024	39.86	39.90	39.42	39.90	39.69	1.97%	18,892
Sep 18, 2024	38.85	39.33	38.85	39.13	38.93	0.67%	10,780
Sep 17, 2024	38.91	39.28	38.87	38.87	38.67	0.44%	6,488
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%	9,250
Sep 12, 2024	37.17	37.67	37.17	37.64	37.45	1.37%	10,061
Sep 11, 2024	36.80	37.13	36.23	37.13	36.94	0.13%	13,497
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%	5,569
Sep 5, 2024	37.82	37.85	37.43	37.65	37.46	-0.74%	18,671
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%	85,683
Aug 30, 2024	38.94	39.26	38.66	39.26	39.06	0.98%	10,170
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%	26,483
Aug 27, 2024	38.68	38.80	38.49	38.77	38.57	-0.49%	61,457
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	37.49	-1.02%	36,824
Aug 19, 2024	37.64	38.07	37.64	38.07	37.87	0.71%	13,986
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	37.42	2.06%	13,224
Aug 14, 2024	37.10	37.10	36.55	36.85	36.66	-0.05%	36,554
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%	19,590
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%	74,278
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	36.61	36.89	36.70	-3.48%	30,850
Aug 1, 2024	39.13	39.37	37.86	38.22	38.02	-2.57%	38,112