OMFL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 56.38 | 56.56 | 55.23 | 55.56 | -0.70 | -1.24% | 540,183 |
| Feb 28, 2025 | 55.42 | 56.28 | 55.24 | 56.26 | 0.92 | 1.66% | 204,408 |
| Feb 27, 2025 | 56.11 | 56.33 | 55.32 | 55.34 | -0.60 | -1.07% | 384,235 |
| Feb 26, 2025 | 56.26 | 56.48 | 55.79 | 55.94 | -0.10 | -0.18% | 335,800 |
| Feb 25, 2025 | 55.86 | 56.19 | 55.53 | 56.04 | 0.13 | 0.23% | 223,808 |
| Feb 24, 2025 | 56.14 | 56.27 | 55.87 | 55.91 | -0.11 | -0.20% | 267,417 |
| Feb 21, 2025 | 56.85 | 56.85 | 55.99 | 56.02 | -0.84 | -1.48% | 291,624 |
| Feb 20, 2025 | 57.04 | 57.07 | 56.66 | 56.86 | -0.51 | -0.89% | 386,900 |
| Feb 19, 2025 | 57.05 | 57.37 | 57.02 | 57.37 | 0.18 | 0.31% | 302,600 |
| Feb 18, 2025 | 57.30 | 57.31 | 56.92 | 57.19 | -0.06 | -0.10% | 223,000 |
| Feb 14, 2025 | 57.41 | 57.45 | 57.24 | 57.25 | -0.20 | -0.35% | 407,000 |
| Feb 13, 2025 | 56.98 | 57.49 | 56.89 | 57.45 | 0.58 | 1.02% | 406,002 |
| Feb 12, 2025 | 56.49 | 57.01 | 56.49 | 56.87 | -0.19 | -0.33% | 221,209 |
| Feb 11, 2025 | 56.85 | 57.07 | 56.78 | 57.06 | 0.08 | 0.14% | 688,000 |
| Feb 10, 2025 | 56.84 | 57.01 | 56.74 | 56.98 | 0.47 | 0.83% | 730,300 |
| Feb 7, 2025 | 57.05 | 57.20 | 56.50 | 56.51 | -0.57 | -1.00% | 202,205 |
| Feb 6, 2025 | 56.97 | 57.08 | 56.78 | 57.08 | 0.26 | 0.46% | 240,700 |
| Feb 5, 2025 | 56.41 | 56.84 | 56.32 | 56.82 | 0.20 | 0.35% | 159,049 |
| Feb 4, 2025 | 56.32 | 56.67 | 56.27 | 56.62 | 0.38 | 0.68% | 277,404 |
| Feb 3, 2025 | 55.45 | 56.47 | 55.45 | 56.24 | -0.04 | -0.07% | 332,100 |
| Jan 31, 2025 | 56.75 | 56.92 | 56.25 | 56.28 | -0.22 | -0.39% | 541,936 |
| Jan 30, 2025 | 56.25 | 56.69 | 56.19 | 56.50 | 0.33 | 0.59% | 242,508 |
| Jan 29, 2025 | 56.32 | 56.34 | 56.00 | 56.17 | -0.12 | -0.21% | 385,800 |
| Jan 28, 2025 | 56.01 | 56.40 | 55.80 | 56.29 | 0.32 | 0.57% | 174,800 |
| Jan 27, 2025 | 55.13 | 55.97 | 55.13 | 55.97 | -0.28 | -0.50% | 180,738 |
| Jan 24, 2025 | 56.22 | 56.36 | 56.11 | 56.25 | 0.02 | 0.04% | 247,606 |
| Jan 23, 2025 | 55.88 | 56.23 | 55.86 | 56.23 | 0.28 | 0.50% | 2,467,904 |
| Jan 22, 2025 | 56.00 | 56.03 | 55.88 | 55.95 | 0.27 | 0.48% | 538,208 |
| Jan 21, 2025 | 55.45 | 55.71 | 55.45 | 55.68 | 0.47 | 0.85% | 598,000 |
| Jan 17, 2025 | 55.16 | 55.34 | 54.99 | 55.21 | 0.54 | 0.99% | 253,643 |
| Jan 16, 2025 | 54.78 | 54.93 | 54.62 | 54.67 | -0.08 | -0.15% | 218,207 |
| Jan 15, 2025 | 54.59 | 54.83 | 54.49 | 54.75 | 0.83 | 1.54% | 632,600 |
| Jan 14, 2025 | 54.04 | 54.09 | 53.58 | 53.92 | 0.08 | 0.15% | 273,244 |
| Jan 13, 2025 | 53.47 | 53.86 | 53.43 | 53.84 | -0.04 | -0.07% | 276,948 |
| Jan 10, 2025 | 54.30 | 54.32 | 53.70 | 53.88 | -0.68 | -1.25% | 489,602 |
| Jan 8, 2025 | 54.36 | 54.64 | 54.21 | 54.56 | 0.17 | 0.31% | 494,400 |
| Jan 7, 2025 | 55.01 | 55.05 | 54.25 | 54.39 | -0.46 | -0.84% | 476,200 |
| Jan 6, 2025 | 54.89 | 55.19 | 54.73 | 54.85 | 0.20 | 0.37% | 465,900 |
| Jan 3, 2025 | 54.39 | 54.75 | 54.31 | 54.65 | 0.52 | 0.96% | 196,233 |
| Jan 2, 2025 | 54.50 | 54.74 | 53.81 | 54.13 | -0.10 | -0.18% | 355,330 |
| Dec 31, 2024 | 54.55 | 54.61 | 54.12 | 54.23 | -0.22 | -0.40% | 241,119 |
| Dec 30, 2024 | 54.46 | 54.70 | 54.08 | 54.45 | -0.63 | -1.14% | 195,826 |
| Dec 27, 2024 | 55.37 | 55.37 | 54.69 | 55.08 | -0.54 | -0.97% | 248,736 |
| Dec 26, 2024 | 55.47 | 55.71 | 55.39 | 55.62 | -0.01 | -0.02% | 158,400 |
| Dec 24, 2024 | 55.15 | 55.63 | 55.10 | 55.63 | 0.57 | 1.04% | 89,916 |
| Dec 23, 2024 | 54.85 | 55.13 | 54.48 | 55.06 | 0.07 | 0.13% | 415,512 |
| Dec 20, 2024 | 54.29 | 55.52 | 54.23 | 54.99 | 0.50 | 0.92% | 334,033 |
| Dec 19, 2024 | 55.02 | 55.16 | 54.48 | 54.49 | -0.07 | -0.13% | 418,011 |
| Dec 18, 2024 | 56.27 | 56.37 | 54.56 | 54.56 | -1.64 | -2.92% | 544,400 |
| Dec 17, 2024 | 56.28 | 56.36 | 56.06 | 56.20 | -0.38 | -0.67% | 538,800 |