OMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	53.18	53.25	53.09	53.15	53.15	-0.11%	7,920
Aug 21, 2026	52.92	53.28	52.92	53.21	53.21	0.87%	7,787
Aug 20, 2026	53.05	53.05	52.75	52.75	52.75	-1.10%	9,120
Aug 19, 2026	53.84	53.84	53.34	53.34	53.34	0.24%	9,614
Aug 18, 2026	53.63	53.65	53.21	53.21	53.21	-1.17%	9,974
Aug 17, 2026	53.86	53.91	53.76	53.84	53.84	-0.28%	6,016
Aug 14, 2026	53.78	53.99	53.78	53.99	53.99	0.53%	6,580
Aug 13, 2026	53.88	53.88	53.60	53.70	53.70	0.21%	5,532
Aug 12, 2026	53.51	53.70	53.38	53.59	53.59	0.56%	8,128
Aug 11, 2026	53.45	53.45	53.29	53.29	53.29	0.25%	8,342
Aug 10, 2026	53.37	53.37	53.14	53.16	53.16	-0.67%	10,740
Aug 7, 2026	53.49	53.65	53.49	53.52	53.52	0.48%	7,566
Aug 6, 2026	53.68	53.73	53.26	53.26	53.26	-0.63%	8,974
Aug 5, 2026	54.19	54.19	53.60	53.60	53.60	-0.42%	10,475
Aug 4, 2026	53.31	53.96	53.31	53.83	53.83	1.67%	7,934
Aug 3, 2026	52.34	52.94	52.34	52.94	52.94	1.30%	7,463
Jul 31, 2026	52.60	52.60	52.05	52.26	52.26	-0.51%	6,928
Jul 30, 2026	52.13	52.53	52.04	52.53	52.53	0.74%	10,991
Jul 29, 2026	52.76	52.91	52.11	52.14	52.14	-1.27%	9,322
Jul 28, 2026	52.84	52.84	52.47	52.81	52.81	0.21%	5,769
Jul 27, 2026	52.77	52.77	52.39	52.71	52.70	0.75%	5,276
Jul 24, 2026	52.59	52.71	52.31	52.31	52.31	0.04%	9,595
Jul 23, 2026	52.36	52.44	52.12	52.29	52.29	-0.73%	15,356
Jul 22, 2026	53.15	53.15	52.64	52.68	52.68	-1.13%	7,866
Jul 21, 2026	52.91	53.30	52.82	53.28	53.28	1.31%	8,633
Jul 20, 2026	52.95	52.96	52.59	52.59	52.59	-0.97%	14,353
Jul 17, 2026	52.54	53.20	52.54	53.11	53.11	-0.05%	7,375
Jul 16, 2026	53.21	53.33	52.99	53.13	53.13	0.50%	6,417
Jul 15, 2026	52.93	53.00	52.69	52.87	52.86	0.22%	5,483
Jul 14, 2026	52.99	52.99	52.72	52.75	52.75	0.38%	5,595
Jul 13, 2026	52.80	52.82	52.48	52.55	52.55	-0.68%	6,666
Jul 10, 2026	53.09	53.24	52.76	52.91	52.91	-0.27%	9,393
Jul 9, 2026	52.92	53.18	52.90	53.05	53.05	1.48%	6,931
Jul 8, 2026	52.56	52.57	52.00	52.28	52.28	-1.27%	7,779
Jul 7, 2026	53.02	53.10	52.95	52.95	52.95	-0.81%	5,557
Jul 6, 2026	53.30	53.45	53.30	53.38	53.38	0.64%	9,023
Jul 2, 2026	53.63	53.63	52.73	53.04	53.04	-0.54%	6,933
Jul 1, 2026	53.16	53.69	53.16	53.33	53.33	-0.02%	9,869
Jun 30, 2026	52.92	53.45	52.92	53.34	53.34	0.72%	7,864
Jun 29, 2026	52.80	52.96	52.44	52.96	52.96	-0.09%	7,467
Jun 26, 2026	52.69	53.15	52.66	53.01	53.01	0.31%	12,524
Jun 25, 2026	53.02	53.29	52.71	52.84	52.84	0.51%	6,136
Jun 24, 2026	52.71	53.07	52.48	52.58	52.58	0.43%	7,442
Jun 23, 2026	51.68	52.50	51.68	52.35	52.35	-0.44%	8,201
Jun 22, 2026	52.43	52.61	52.30	52.58	52.58	1.13%	13,314
Jun 18, 2026	52.14	52.22	51.64	52.18	51.99	1.39%	14,318
Jun 17, 2026	52.17	52.33	51.47	51.47	51.28	-0.65%	217,171
Jun 16, 2026	52.27	52.34	51.80	51.80	51.62	-0.36%	6,028
Jun 15, 2026	52.51	52.51	51.99	51.99	51.80	0.21%	10,290
Jun 12, 2026	52.02	52.21	51.88	51.88	51.70	0.74%	5,541