OMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	49.73	49.95	49.73	49.95	49.95	-0.14%	5,223
Nov 12, 2026	50.37	50.48	50.02	50.02	50.02	-1.21%	2,087
Nov 11, 2026	50.46	50.68	50.46	50.63	50.63	0.55%	6,070
Nov 10, 2026	50.15	50.36	49.99	50.35	50.35	-0.39%	8,134
Nov 9, 2026	50.14	50.71	50.14	50.55	50.55	2.92%	6,363
Nov 6, 2026	49.27	49.27	49.09	49.12	49.11	0.43%	6,493
Nov 5, 2026	50.51	50.55	48.90	48.90	48.90	-3.90%	5,952
Nov 4, 2026	50.88	51.05	50.57	50.89	50.89	1.82%	7,990
Nov 3, 2026	50.00	50.34	49.98	49.98	49.98	-0.14%	12,721
Nov 2, 2026	50.14	50.46	49.98	50.05	50.05	0.55%	11,218
Oct 30, 2026	50.16	50.17	49.58	49.78	49.78	-1.53%	148,943
Oct 29, 2026	50.38	50.74	50.38	50.55	50.55	1.05%	18,400
Oct 28, 2026	49.96	50.18	49.87	50.03	50.03	0.08%	15,489
Oct 27, 2026	49.74	50.04	49.62	49.99	49.99	0.71%	11,008
Oct 26, 2026	49.49	50.00	49.49	49.64	49.64	0.38%	7,034
Oct 23, 2026	49.42	49.54	49.16	49.45	49.45	-0.38%	24,694
Oct 22, 2026	49.48	49.64	49.42	49.64	49.64	0.13%	6,512
Oct 21, 2026	49.87	49.87	49.39	49.58	49.58	-0.05%	7,183
Oct 20, 2026	49.39	49.83	49.35	49.60	49.60	1.37%	13,602
Oct 19, 2026	49.14	49.14	48.82	48.93	48.93	0.23%	21,222
Oct 16, 2026	49.36	49.36	48.74	48.82	48.82	-1.08%	8,841
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