OMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	49.11	49.36	49.09	49.35	49.35	1.27%	9,005
Oct 14, 2026	48.90	48.90	48.57	48.73	48.73	-1.43%	5,856
Oct 13, 2026	49.35	49.48	49.21	49.44	49.44	-0.25%	8,565
Oct 12, 2026	49.60	49.75	49.56	49.56	49.56	-0.12%	6,664
Oct 9, 2026	49.49	49.76	49.49	49.62	49.62	0.23%	94,103
Oct 8, 2026	49.16	49.53	48.95	49.50	49.50	0.42%	5,683
Oct 7, 2026	49.33	49.38	49.30	49.30	49.30	-1.41%	14,096
Oct 6, 2026	50.15	50.35	49.94	50.00	50.00	-0.53%	8,152
Oct 5, 2026	50.06	50.48	50.06	50.27	50.27	0.70%	7,633
Oct 2, 2026	50.04	50.17	49.92	49.92	49.92	0.93%	4,597
Oct 1, 2026	49.20	49.50	48.86	49.46	49.46	0.25%	7,707
Sep 30, 2026	49.72	49.72	49.34	49.34	49.34	-0.67%	20,902
Sep 29, 2026	49.81	49.81	49.39	49.67	49.67	-0.38%	9,780
Sep 28, 2026	49.76	50.02	49.61	49.86	49.86	-0.54%	9,779
Sep 25, 2026	50.23	50.23	49.87	50.13	50.13	0.28%	10,938
Sep 24, 2026	49.84	50.00	49.55	49.99	49.99	0.12%	8,486
Sep 23, 2026	50.48	50.48	49.93	49.93	49.93	-1.42%	6,100
Sep 22, 2026	50.83	50.84	50.53	50.65	50.65	0.25%	6,934
Sep 21, 2026	50.69	50.69	50.47	50.53	50.53	0.43%	5,437
Sep 18, 2026	50.68	50.68	50.32	50.51	50.31	-0.57%	5,952
Sep 17, 2026	51.47	51.47	50.81	50.81	50.60	0.31%	10,565
Sep 16, 2026	51.08	51.15	50.36	50.65	50.45	-0.32%	4,608
Sep 15, 2026	50.98	50.98	50.69	50.81	50.61	-0.92%	4,975
Sep 14, 2026	51.25	51.53	51.23	51.28	51.07	-0.52%	5,390
Sep 11, 2026	52.01	52.01	51.55	51.55	51.34	0.29%	5,849
Sep 10, 2026	51.39	51.61	51.28	51.40	51.19	-0.73%	10,976
Sep 9, 2026	52.10	52.10	51.71	51.78	51.57	-0.96%	10,622
Sep 8, 2026	52.43	52.46	52.28	52.28	52.07	-0.67%	30,636
Sep 4, 2026	52.31	52.70	52.31	52.64	52.42	0.05%	8,512
Sep 3, 2026	52.79	52.79	52.42	52.61	52.40	0.45%	3,722
Sep 2, 2026	52.24	52.40	52.24	52.38	52.16	1.16%	7,198
Sep 1, 2026	52.06	52.22	51.77	51.77	51.56	-1.09%	15,320
Aug 31, 2026	52.67	52.67	52.23	52.35	52.13	-0.79%	5,161
Aug 28, 2026	53.22	53.23	52.76	52.76	52.55	-1.01%	6,935
Aug 27, 2026	53.11	53.39	53.11	53.30	53.08	0.04%	5,175
Aug 26, 2026	53.37	53.38	53.22	53.28	53.06	-0.04%	4,680
Aug 25, 2026	53.27	53.30	53.15	53.30	53.08	0.27%	5,652
Aug 24, 2026	53.18	53.25	53.09	53.15	52.94	-0.11%	7,920
Aug 21, 2026	52.92	53.28	52.92	53.21	52.99	0.87%	7,787
Aug 20, 2026	53.05	53.05	52.75	52.75	52.54	-1.10%	9,120
Aug 19, 2026	53.84	53.84	53.34	53.34	53.12	0.24%	9,614
Aug 18, 2026	53.63	53.65	53.21	53.21	52.99	-1.17%	9,974
Aug 17, 2026	53.86	53.91	53.76	53.84	53.62	-0.28%	6,016
Aug 14, 2026	53.78	53.99	53.78	53.99	53.77	0.53%	6,580
Aug 13, 2026	53.88	53.88	53.60	53.70	53.49	0.21%	5,532
Aug 12, 2026	53.51	53.70	53.38	53.59	53.37	0.56%	8,128
Aug 11, 2026	53.45	53.45	53.29	53.29	53.07	0.25%	8,342
Aug 10, 2026	53.37	53.37	53.14	53.16	52.94	-0.67%	10,740
Aug 7, 2026	53.49	53.65	53.49	53.52	53.30	0.48%	7,566
Aug 6, 2026	53.68	53.73	53.26	53.26	53.05	-0.63%	8,974