OMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	52.51	52.51	51.99	51.99	51.99	0.21%	10,290
Jun 12, 2026	52.02	52.21	51.88	51.88	51.88	0.74%	5,541
Jun 11, 2026	50.89	51.50	50.83	51.50	51.50	2.67%	5,850
Jun 10, 2026	50.62	51.08	50.16	50.16	50.16	-0.93%	10,195
Jun 9, 2026	50.64	50.70	49.76	50.63	50.63	0.70%	14,005
Jun 8, 2026	50.48	50.72	50.27	50.28	50.28	0.33%	9,612
Jun 5, 2026	50.73	50.88	50.12	50.12	50.12	-2.00%	5,244
Jun 4, 2026	50.41	51.26	50.41	51.14	51.14	1.48%	7,976
Jun 3, 2026	50.63	50.63	50.23	50.39	50.39	-0.77%	6,289
Jun 2, 2026	50.52	50.80	50.52	50.78	50.78	0.84%	4,268
Jun 1, 2026	50.46	50.57	50.14	50.36	50.36	-1.03%	9,533
May 29, 2026	51.21	51.21	50.81	50.89	50.89	-0.48%	5,685
May 28, 2026	50.84	51.24	50.84	51.13	51.13	-0.09%	6,653
May 27, 2026	51.43	51.43	51.16	51.18	51.18	-0.40%	11,649
May 26, 2026	50.95	51.39	50.95	51.38	51.38	1.74%	17,165
May 22, 2026	50.45	50.58	50.32	50.50	50.50	0.54%	6,176
May 21, 2026	49.87	50.23	49.68	50.23	50.23	0.12%	9,192
May 20, 2026	49.44	50.17	49.35	50.17	50.17	2.21%	32,410
May 19, 2026	48.88	49.32	48.86	49.09	49.09	-1.12%	5,845
May 18, 2026	49.78	49.91	49.49	49.64	49.64	-0.18%	5,783
May 15, 2026	49.72	49.98	49.64	49.73	49.73	-1.59%	17,555
May 14, 2026	50.49	50.70	50.36	50.53	50.53	0.63%	17,010
May 13, 2026	50.43	50.43	49.98	50.22	50.22	-0.40%	15,114
May 12, 2026	50.55	50.55	49.81	50.42	50.42	-0.75%	7,291
May 11, 2026	50.91	50.95	50.78	50.80	50.80	-0.12%	7,601
May 8, 2026	50.68	50.86	50.59	50.86	50.86	0.85%	5,007
May 7, 2026	50.84	50.86	50.27	50.43	50.43	-1.21%	4,897
May 6, 2026	50.84	51.05	50.59	51.05	51.05	1.21%	17,942
May 5, 2026	50.04	50.50	50.04	50.44	50.44	2.08%	10,074
May 4, 2026	49.70	49.96	49.36	49.41	49.41	-0.91%	8,097
May 1, 2026	49.80	49.87	49.62	49.86	49.86	0.30%	7,067
Apr 30, 2026	49.08	49.71	49.08	49.71	49.71	1.29%	3,882
Apr 29, 2026	49.48	49.49	48.78	49.08	49.08	-0.78%	11,624
Apr 28, 2026	49.81	49.88	49.31	49.46	49.46	-1.03%	3,736
Apr 27, 2026	49.87	50.13	49.85	49.98	49.98	0.11%	8,457
Apr 24, 2026	49.91	49.95	49.77	49.92	49.92	0.53%	3,830
Apr 23, 2026	49.66	49.90	49.36	49.66	49.66	0.19%	5,419
Apr 22, 2026	49.85	49.85	49.48	49.57	49.57	0.44%	6,657
Apr 21, 2026	50.05	50.13	49.31	49.36	49.36	-0.63%	6,044
Apr 20, 2026	49.68	49.71	49.54	49.67	49.67	0.10%	8,698
Apr 17, 2026	49.27	49.79	49.17	49.62	49.62	2.23%	10,630
Apr 16, 2026	48.60	48.60	48.41	48.54	48.54	0.01%	6,483
Apr 15, 2026	48.56	48.56	48.38	48.53	48.53	0.10%	6,485
Apr 14, 2026	48.34	48.55	48.21	48.48	48.48	0.94%	7,593
Apr 13, 2026	47.46	48.03	47.46	48.03	48.03	0.78%	9,792
Apr 10, 2026	47.87	47.87	47.47	47.66	47.66	-0.28%	5,652
Apr 9, 2026	47.23	47.94	47.23	47.79	47.79	0.79%	7,576
Apr 8, 2026	47.37	47.64	47.29	47.42	47.42	2.93%	12,308
Apr 7, 2026	45.90	46.15	45.71	46.07	46.07	0.02%	10,708
Apr 6, 2026	45.76	46.09	45.73	46.06	46.06	0.55%	7,854