OMFS(OMFS)
OMFS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $53.31 | $53.96 | $53.31 | $53.83 | 7,934 |
| 8/3/2026 | $52.34 | $52.94 | $52.34 | $52.94 | 7,500 |
| 7/31/2026 | $52.60 | $52.60 | $52.05 | $52.26 | 6,928 |
| 7/30/2026 | $52.13 | $52.53 | $52.04 | $52.53 | 11,000 |
| 7/29/2026 | $52.76 | $52.91 | $52.11 | $52.14 | 9,322 |
| 7/28/2026 | $52.84 | $52.84 | $52.47 | $52.81 | 5,800 |
| 7/27/2026 | $52.77 | $52.77 | $52.39 | $52.70 | 5,300 |
| 7/24/2026 | $52.59 | $52.71 | $52.31 | $52.31 | 9,600 |
| 7/23/2026 | $52.36 | $52.44 | $52.12 | $52.29 | 15,400 |
| 7/22/2026 | $53.15 | $53.15 | $52.64 | $52.68 | 7,900 |
| 7/21/2026 | $52.91 | $53.30 | $52.82 | $53.28 | 8,633 |
| 7/20/2026 | $52.95 | $52.96 | $52.59 | $52.59 | 14,400 |
| 7/17/2026 | $52.54 | $53.20 | $52.54 | $53.11 | 7,400 |
| 7/16/2026 | $53.21 | $53.33 | $52.99 | $53.13 | 6,417 |
| 7/15/2026 | $52.93 | $53.00 | $52.69 | $52.86 | 5,500 |
| 7/14/2026 | $52.99 | $52.99 | $52.72 | $52.75 | 5,600 |
| 7/13/2026 | $52.80 | $52.82 | $52.48 | $52.55 | 6,700 |
| 7/10/2026 | $53.09 | $53.24 | $52.76 | $52.91 | 9,400 |
| 7/9/2026 | $52.92 | $53.18 | $52.90 | $53.05 | 6,931 |
| 7/8/2026 | $52.56 | $52.57 | $52.00 | $52.28 | 7,800 |
| 7/7/2026 | $53.02 | $53.10 | $52.95 | $52.95 | 5,600 |
| 7/6/2026 | $53.30 | $53.45 | $53.30 | $53.38 | 9,023 |
| 7/2/2026 | $53.63 | $53.63 | $52.73 | $53.04 | 6,933 |
| 7/1/2026 | $53.16 | $53.69 | $53.16 | $53.33 | 9,900 |
| 6/30/2026 | $52.92 | $53.45 | $52.92 | $53.34 | 7,900 |
| 6/29/2026 | $52.80 | $52.96 | $52.44 | $52.96 | 7,500 |
| 6/26/2026 | $52.69 | $53.15 | $52.66 | $53.01 | 12,524 |
| 6/25/2026 | $53.02 | $53.29 | $52.71 | $52.84 | 6,136 |
| 6/24/2026 | $52.71 | $53.07 | $52.48 | $52.58 | 7,442 |
| 6/23/2026 | $51.68 | $52.50 | $51.68 | $52.35 | 8,201 |
| 6/22/2026 | $52.43 | $52.61 | $52.30 | $52.58 | 13,314 |
| 6/18/2026 | $52.14 | $52.22 | $51.64 | $52.18 | 14,318 |
| 6/17/2026 | $52.17 | $52.33 | $51.46 | $51.46 | 217,200 |
| 6/16/2026 | $52.27 | $52.34 | $51.80 | $51.80 | 6,028 |
| 6/15/2026 | $52.51 | $52.51 | $51.99 | $51.99 | 10,300 |
| 6/12/2026 | $52.02 | $52.20 | $51.88 | $51.88 | 5,541 |
| 6/11/2026 | $50.89 | $51.50 | $50.83 | $51.50 | 5,900 |
| 6/10/2026 | $50.62 | $51.08 | $50.16 | $50.16 | 10,200 |
| 6/9/2026 | $50.64 | $50.70 | $49.76 | $50.63 | 14,005 |
| 6/8/2026 | $50.48 | $50.72 | $50.27 | $50.28 | 9,612 |
| 6/5/2026 | $50.73 | $50.88 | $50.12 | $50.12 | 5,244 |
| 6/4/2026 | $50.41 | $51.26 | $50.41 | $51.14 | 8,000 |
| 6/3/2026 | $50.63 | $50.63 | $50.23 | $50.39 | 6,300 |
| 6/2/2026 | $50.52 | $50.80 | $50.52 | $50.78 | 4,300 |
| 6/1/2026 | $50.46 | $50.57 | $50.14 | $50.36 | 9,533 |
| 5/29/2026 | $51.21 | $51.21 | $50.81 | $50.89 | 5,700 |
| 5/28/2026 | $50.84 | $51.24 | $50.84 | $51.13 | 6,700 |
| 5/27/2026 | $51.43 | $51.43 | $51.16 | $51.18 | 11,649 |
| 5/26/2026 | $50.95 | $51.39 | $50.95 | $51.38 | 17,200 |
| 5/22/2026 | $50.45 | $50.58 | $50.32 | $50.50 | 6,200 |
| 5/21/2026 | $49.87 | $50.23 | $49.68 | $50.23 | 9,200 |
| 5/20/2026 | $49.44 | $50.17 | $49.35 | $50.17 | 32,410 |
| 5/19/2026 | $48.88 | $49.32 | $48.86 | $49.09 | 5,845 |
| 5/18/2026 | $49.78 | $49.91 | $49.49 | $49.64 | 5,800 |
| 5/15/2026 | $49.72 | $49.98 | $49.64 | $49.73 | 17,600 |
| 5/14/2026 | $50.49 | $50.70 | $50.36 | $50.53 | 17,010 |
| 5/13/2026 | $50.43 | $50.43 | $49.98 | $50.22 | 15,114 |
| 5/12/2026 | $50.55 | $50.55 | $49.81 | $50.42 | 7,300 |
| 5/11/2026 | $50.91 | $50.95 | $50.78 | $50.80 | 7,601 |
| 5/8/2026 | $50.68 | $50.86 | $50.59 | $50.86 | 5,007 |
| 5/7/2026 | $50.84 | $50.86 | $50.27 | $50.43 | 4,900 |