OMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	40.21	40.37	39.99	40.17	40.17	0.16%	33,559
Jun 26, 2025	39.70	40.10	39.70	40.10	40.10	1.50%	4,435
Jun 25, 2025	40.13	40.13	39.51	39.51	39.51	-1.38%	9,291
Jun 24, 2025	40.00	40.11	39.78	40.06	40.06	0.73%	17,097
Jun 23, 2025	38.79	39.77	38.79	39.77	39.77	1.58%	19,043
Jun 20, 2025	39.17	39.28	38.98	39.15	39.08	0.02%	7,831
Jun 18, 2025	39.14	39.45	39.14	39.14	39.07	0.20%	7,028
Jun 17, 2025	38.90	39.32	38.90	39.06	38.99	-0.86%	4,375
Jun 16, 2025	39.31	39.59	39.26	39.40	39.33	0.87%	7,630
Jun 13, 2025	39.27	39.43	38.93	39.06	38.99	-1.56%	6,311
Jun 12, 2025	39.52	39.72	39.52	39.68	39.60	-0.56%	8,725
Jun 11, 2025	40.05	40.17	39.85	39.90	39.83	-0.42%	5,860
Jun 10, 2025	40.05	40.09	39.89	40.07	40.00	-0.10%	7,623
Jun 9, 2025	40.18	40.18	39.89	40.11	40.04	0.05%	9,612
Jun 6, 2025	39.82	40.09	39.81	40.09	40.02	1.31%	14,325
Jun 5, 2025	39.64	39.67	39.18	39.57	39.50	0.08%	11,320
Jun 4, 2025	39.68	39.72	39.44	39.54	39.47	-0.23%	23,753
Jun 3, 2025	39.30	39.75	39.30	39.63	39.56	0.43%	21,446
Jun 2, 2025	38.88	39.46	38.88	39.46	39.39	-0.05%	5,433
May 30, 2025	39.12	39.53	39.09	39.48	39.40	0.05%	5,268
May 29, 2025	39.28	39.46	39.15	39.46	39.39	0.15%	6,052
May 28, 2025	39.62	39.62	39.33	39.40	39.33	-0.51%	6,674
May 27, 2025	39.21	39.67	39.01	39.60	39.53	2.22%	8,778
May 23, 2025	38.56	38.91	38.56	38.74	38.67	-0.36%	8,923
May 22, 2025	38.73	39.05	38.73	38.88	38.81	-0.54%	5,588
May 21, 2025	39.57	39.64	38.98	39.09	39.02	-2.32%	8,359
May 20, 2025	40.03	40.09	39.89	40.02	39.95	-0.35%	8,952
May 19, 2025	39.81	40.16	39.80	40.16	40.09	0.27%	11,965
May 16, 2025	39.68	40.10	39.52	40.05	39.98	0.67%	24,094
May 15, 2025	39.47	39.78	39.47	39.78	39.71	0.41%	4,509
May 14, 2025	39.72	39.72	39.51	39.62	39.55	-0.88%	5,687
May 13, 2025	39.83	40.04	39.78	39.97	39.90	0.98%	30,789
May 12, 2025	39.95	39.95	39.31	39.58	39.51	2.44%	8,978
May 9, 2025	38.77	38.77	38.45	38.64	38.57	0.34%	8,831
May 8, 2025	38.48	38.85	38.25	38.51	38.44	0.52%	34,923
May 7, 2025	38.31	38.39	38.03	38.31	38.24	0.21%	5,996
May 6, 2025	37.81	38.27	37.81	38.23	38.16	-0.47%	9,925
May 5, 2025	38.07	38.57	38.07	38.41	38.34	-0.29%	11,026
May 2, 2025	38.13	38.52	38.13	38.52	38.45	2.26%	13,739
May 1, 2025	37.58	37.82	37.48	37.67	37.60	0.64%	14,456
Apr 30, 2025	37.09	37.43	36.55	37.43	37.36	-0.51%	8,423
Apr 29, 2025	37.08	37.62	36.89	37.62	37.55	0.83%	13,274
Apr 28, 2025	37.26	37.32	36.80	37.31	37.24	0.78%	7,444
Apr 25, 2025	36.86	37.08	36.82	37.02	36.95	-0.54%	15,231
Apr 24, 2025	36.78	37.24	36.78	37.22	37.15	1.61%	28,799
Apr 23, 2025	36.92	37.34	36.49	36.63	36.56	1.41%	14,035
Apr 22, 2025	35.43	36.12	35.42	36.12	36.05	2.67%	27,796
Apr 21, 2025	35.51	35.58	34.76	35.18	35.11	-2.25%	12,131
Apr 17, 2025	36.01	36.08	35.75	35.99	35.92	0.45%	8,827
Apr 16, 2025	35.98	35.98	35.43	35.83	35.76	-0.80%	9,157