(OMFS)
CBOE: OMFS
· Real-Time Price · USD
41.58
-0.27 (-0.64%)
At close: Aug 15, 2025, 2:59 PM
OMFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 41.50 | 41.69 | 41.50 | 41.58 | 41.58 | -0.65% | 5,176 |
| Aug 14, 2025 | 41.92 | 41.92 | 41.58 | 41.85 | 41.85 | -1.46% | 7,610 |
| Aug 13, 2025 | 41.99 | 42.47 | 41.87 | 42.47 | 42.47 | 1.97% | 5,100 |
| Aug 12, 2025 | 40.81 | 41.65 | 40.79 | 41.65 | 41.65 | 2.43% | 14,000 |
| Aug 11, 2025 | 40.62 | 40.67 | 40.50 | 40.66 | 40.66 | 0.25% | 6,409 |
| Aug 8, 2025 | 40.56 | 40.64 | 40.51 | 40.56 | 40.56 | 0.47% | 4,028 |
| Aug 7, 2025 | 40.85 | 40.85 | 40.19 | 40.37 | 40.37 | -0.52% | 19,100 |
| Aug 6, 2025 | 40.55 | 40.58 | 40.39 | 40.58 | 40.58 | -0.07% | 7,400 |
| Aug 5, 2025 | 40.38 | 40.61 | 40.18 | 40.61 | 40.61 | 0.64% | 33,322 |
| Aug 4, 2025 | 39.78 | 40.35 | 39.78 | 40.35 | 40.35 | 1.79% | 5,100 |
| Aug 1, 2025 | 39.90 | 40.13 | 39.53 | 39.64 | 39.64 | -2.05% | 26,100 |
| Jul 31, 2025 | 40.68 | 40.68 | 40.34 | 40.47 | 40.47 | -0.49% | 4,648 |
| Jul 30, 2025 | 40.85 | 41.19 | 40.52 | 40.67 | 40.67 | -0.20% | 122,723 |
| Jul 29, 2025 | 41.06 | 41.09 | 40.75 | 40.75 | 40.75 | -0.17% | 5,100 |
| Jul 28, 2025 | 40.92 | 40.92 | 40.77 | 40.82 | 40.82 | -0.12% | 5,529 |
| Jul 25, 2025 | 40.79 | 40.92 | 40.76 | 40.87 | 40.87 | 0.27% | 12,434 |
| Jul 24, 2025 | 41.02 | 41.08 | 40.76 | 40.76 | 40.76 | -1.38% | 12,100 |
| Jul 23, 2025 | 41.01 | 41.33 | 41.01 | 41.33 | 41.33 | 1.20% | 5,430 |
| Jul 22, 2025 | 40.56 | 40.92 | 40.52 | 40.84 | 40.84 | 0.29% | 14,821 |
| Jul 21, 2025 | 40.90 | 41.13 | 40.72 | 40.72 | 40.72 | -0.22% | 10,322 |