(OMFL)
49.09
-2.92 (-5.61%)
At close: Apr 04, 2025, 3:59 PM
49.38
0.60%
After-hours: Apr 04, 2025, 08:00 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 50.69 | 51.11 | 49.08 | 49.09 | -2.92 | -5.61% | 336,658 |
| Apr 3, 2025 | 51.95 | 52.79 | 51.95 | 52.01 | -1.80 | -3.35% | 278,312 |
| Apr 2, 2025 | 53.03 | 54.02 | 53.03 | 53.81 | 0.25 | 0.47% | 158,700 |
| Apr 1, 2025 | 53.15 | 53.67 | 52.97 | 53.56 | 0.25 | 0.47% | 381,700 |
| Mar 31, 2025 | 52.25 | 53.44 | 52.19 | 53.31 | 0.53 | 1.00% | 158,017 |
| Mar 28, 2025 | 53.71 | 53.75 | 52.76 | 52.78 | -1.02 | -1.90% | 181,400 |
| Mar 27, 2025 | 53.61 | 54.06 | 53.57 | 53.80 | 0.01 | 0.02% | 199,342 |
| Mar 26, 2025 | 54.16 | 54.29 | 53.67 | 53.79 | -0.41 | -0.76% | 160,413 |
| Mar 25, 2025 | 54.17 | 54.31 | 54.05 | 54.20 | 0.12 | 0.22% | 111,300 |
| Mar 24, 2025 | 53.75 | 54.15 | 53.75 | 54.08 | 0.76 | 1.43% | 141,000 |
| Mar 21, 2025 | 52.82 | 53.35 | 52.82 | 53.32 | -0.02 | -0.04% | 204,120 |
| Mar 20, 2025 | 53.22 | 53.83 | 53.14 | 53.34 | -0.12 | -0.22% | 180,200 |
| Mar 19, 2025 | 53.11 | 53.74 | 53.04 | 53.46 | 0.51 | 0.96% | 377,749 |
| Mar 18, 2025 | 53.36 | 53.38 | 52.81 | 52.95 | -0.63 | -1.18% | 259,800 |
| Mar 17, 2025 | 53.05 | 53.79 | 53.05 | 53.58 | 0.45 | 0.85% | 188,620 |
| Mar 14, 2025 | 52.52 | 53.18 | 52.44 | 53.13 | 0.94 | 1.80% | 190,921 |
| Mar 13, 2025 | 52.80 | 52.84 | 52.05 | 52.19 | -0.73 | -1.38% | 238,710 |
| Mar 12, 2025 | 53.34 | 53.43 | 52.56 | 52.92 | 0.07 | 0.13% | 418,400 |
| Mar 11, 2025 | 53.09 | 53.37 | 52.53 | 52.85 | -0.44 | -0.83% | 375,839 |
| Mar 10, 2025 | 53.71 | 53.86 | 52.82 | 53.29 | -1.17 | -2.15% | 347,349 |
| Mar 7, 2025 | 54.27 | 54.60 | 53.61 | 54.46 | -0.07 | -0.13% | 412,228 |
| Mar 6, 2025 | 54.74 | 55.23 | 54.33 | 54.53 | -0.87 | -1.57% | 456,913 |
| Mar 5, 2025 | 54.86 | 55.58 | 54.61 | 55.40 | 0.56 | 1.02% | 541,000 |
| Mar 4, 2025 | 55.09 | 55.58 | 54.59 | 54.84 | -0.72 | -1.30% | 786,100 |
| Mar 3, 2025 | 56.38 | 56.56 | 55.23 | 55.56 | -0.70 | -1.24% | 540,200 |
| 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 |