OMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.52%	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
Apr 2, 2026	44.82	45.81	44.82	45.81	45.81	0.88%	19,002
Apr 1, 2026	45.56	45.88	45.41	45.41	45.41	0.32%	9,024
Mar 31, 2026	44.82	45.35	44.55	45.27	45.27	2.76%	9,527
Mar 30, 2026	45.01	45.01	44.05	44.05	44.05	-1.21%	5,293
Mar 27, 2026	45.04	45.04	44.50	44.59	44.59	-1.46%	8,254
Mar 26, 2026	45.24	45.74	45.24	45.25	45.25	-0.96%	9,997
Mar 25, 2026	45.85	45.85	45.68	45.69	45.69	0.97%	4,270
Mar 24, 2026	44.80	45.56	44.80	45.25	45.25	0.69%	13,528
Mar 23, 2026	44.73	45.58	44.72	44.94	44.94	2.21%	34,563
Mar 20, 2026	44.99	44.99	43.97	43.97	43.83	-1.92%	12,240
Mar 19, 2026	44.23	45.19	44.23	44.83	44.68	0.27%	8,122
Mar 18, 2026	45.18	45.18	44.71	44.71	44.56	-1.28%	9,174
Mar 17, 2026	45.63	45.63	45.28	45.29	45.14	0.87%	6,271
Mar 16, 2026	45.25	45.43	44.90	44.90	44.75	0.69%	11,637
Mar 13, 2026	45.22	45.22	44.52	44.59	44.45	-0.51%	6,964
Mar 12, 2026	45.04	45.19	44.80	44.82	44.67	-2.00%	17,111
Mar 11, 2026	45.65	45.89	45.41	45.73	45.58	-0.17%	9,385
Mar 10, 2026	45.94	46.49	45.81	45.81	45.66	-0.51%	10,869
Mar 9, 2026	45.34	46.13	44.67	46.04	45.89	0.20%	274,565
Mar 6, 2026	46.07	46.14	45.62	45.95	45.80	-2.08%	15,913