(OMFS)
CBOE: OMFS
· Real-Time Price · USD
42.86
-0.30 (-0.69%)
At close: Sep 02, 2025, 3:00 PM
OMFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 43.21 | 43.21 | 43.02 | 43.16 | 43.16 | -0.53% | 8,940 |
| Aug 28, 2025 | 43.43 | 43.43 | 43.21 | 43.39 | 43.39 | -0.09% | 13,600 |
| Aug 27, 2025 | 43.03 | 43.43 | 43.03 | 43.43 | 43.43 | 0.63% | 14,100 |
| Aug 26, 2025 | 42.99 | 43.16 | 42.95 | 43.16 | 43.16 | 0.70% | 4,800 |
| Aug 25, 2025 | 42.97 | 42.99 | 42.65 | 42.86 | 42.86 | -0.53% | 14,600 |
| Aug 22, 2025 | 41.87 | 43.15 | 41.87 | 43.09 | 43.09 | 3.61% | 6,700 |
| Aug 21, 2025 | 41.53 | 41.61 | 41.44 | 41.59 | 41.59 | 0.39% | 87,017 |
| Aug 20, 2025 | 41.57 | 41.57 | 41.28 | 41.43 | 41.43 | -0.48% | 80,432 |
| Aug 19, 2025 | 41.74 | 41.90 | 41.47 | 41.63 | 41.63 | -0.41% | 9,502 |
| Aug 18, 2025 | 41.55 | 41.80 | 41.55 | 41.80 | 41.80 | 0.53% | 6,903 |
| 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 |