Price alert —
Loading…
Sign in to get a one-time email the moment OMF crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $60.27 | $60.79 | $59.60 | $60.30 | 1.0M |
| 2026-07-16 | $60.81 | $61.45 | $60.54 | $61.25 | 1.2M |
| 2026-07-15 | $60.50 | $60.85 | $59.86 | $60.58 | 0.9M |
| 2026-07-14 | $59.03 | $60.21 | $59.03 | $59.96 | 1.3M |
| 2026-07-13 | $59.66 | $60.10 | $58.44 | $59.25 | 0.9M |
| 2026-07-10 | $59.82 | $60.68 | $59.21 | $59.25 | 1.1M |
| 2026-07-09 | $57.50 | $59.39 | $57.50 | $58.84 | 1.5M |
| 2026-07-08 | $59.24 | $59.33 | $56.12 | $57.25 | 2.2M |
| 2026-07-07 | $60.25 | $60.71 | $59.53 | $59.62 | 0.8M |
| 2026-07-06 | $59.63 | $60.57 | $59.56 | $60.08 | 0.7M |
| 2026-07-02 | $60.67 | $61.19 | $58.71 | $59.50 | 0.9M |
| 2026-07-01 | $61.21 | $61.35 | $60.17 | $60.39 | 0.9M |
| 2026-06-30 | $62.24 | $62.55 | $60.86 | $60.97 | 1.2M |
| 2026-06-29 | $60.39 | $62.54 | $59.87 | $62.35 | 1.9M |
| 2026-06-26 | $59.59 | $60.73 | $59.02 | $60.44 | 2.1M |
| 2026-06-25 | $59.03 | $61.21 | $59.03 | $59.89 | 1.5M |
| 2026-06-24 | $58.18 | $59.52 | $58.16 | $58.58 | 1.2M |
| 2026-06-23 | $57.60 | $58.86 | $57.60 | $58.08 | 1.1M |
| 2026-06-22 | $58.04 | $58.83 | $58.04 | $58.23 | 1.2M |
| 2026-06-18 | $58.15 | $58.78 | $58.09 | $58.18 | 1.0M |
| 2026-06-17 | $57.75 | $59.57 | $57.28 | $57.61 | 0.9M |
| 2026-06-16 | $58.16 | $58.52 | $57.64 | $57.77 | 0.6M |
| 2026-06-15 | $57.51 | $58.65 | $57.47 | $57.67 | 0.8M |
| 2026-06-12 | $56.97 | $57.46 | $56.59 | $56.71 | 0.8M |
| 2026-06-11 | $54.71 | $56.75 | $54.28 | $56.72 | 1.2M |
| 2026-06-10 | $55.52 | $55.77 | $54.38 | $54.52 | 0.7M |
| 2026-06-09 | $54.87 | $56.40 | $54.23 | $55.80 | 0.9M |
| 2026-06-08 | $55.15 | $55.68 | $53.81 | $54.06 | 1.2M |
| 2026-06-05 | $55.36 | $55.59 | $54.89 | $55.36 | 0.8M |
| 2026-06-04 | $53.79 | $55.67 | $53.79 | $55.28 | 1.0M |
| 2026-06-03 | $53.83 | $54.19 | $53.33 | $53.41 | 1.0M |
| 2026-06-02 | $54.57 | $55.10 | $54.18 | $54.52 | 1.0M |
| 2026-06-01 | $54.80 | $55.18 | $53.80 | $54.76 | 1.0M |
| 2026-05-29 | $54.10 | $55.57 | $53.86 | $55.31 | 2.1M |
| 2026-05-28 | $53.97 | $54.45 | $53.60 | $54.06 | 0.9M |
| 2026-05-27 | $54.31 | $55.39 | $54.18 | $54.28 | 1.1M |
| 2026-05-26 | $53.64 | $54.26 | $53.30 | $53.79 | 1.1M |
| 2026-05-22 | $53.84 | $54.00 | $53.32 | $53.48 | 0.8M |
| 2026-05-21 | $53.57 | $53.76 | $52.62 | $53.75 | 1.1M |
| 2026-05-20 | $53.05 | $54.21 | $52.19 | $54.19 | 1.0M |
| 2026-05-19 | $53.71 | $53.71 | $52.35 | $52.90 | 1.1M |
| 2026-05-18 | $53.38 | $53.96 | $53.03 | $53.53 | 1.0M |
| 2026-05-15 | $53.90 | $54.16 | $53.19 | $53.52 | 0.9M |
| 2026-05-14 | $54.00 | $54.30 | $53.16 | $53.95 | 1.1M |
| 2026-05-13 | $52.70 | $52.83 | $51.62 | $52.44 | 1.0M |
| 2026-05-12 | $53.17 | $53.38 | $52.10 | $53.03 | 1.3M |
| 2026-05-11 | $55.00 | $55.22 | $52.81 | $53.17 | 1.3M |
| 2026-05-08 | $56.00 | $56.12 | $55.25 | $56.09 | 1.4M |
| 2026-05-07 | $56.13 | $56.53 | $55.25 | $55.69 | 1.3M |
| 2026-05-06 | $55.83 | $57.02 | $55.61 | $55.90 | 1.5M |
| 2026-05-05 | $55.34 | $55.74 | $54.74 | $55.05 | 1.2M |
| 2026-05-04 | $56.42 | $56.75 | $54.90 | $55.19 | 1.6M |
| 2026-05-01 | $57.51 | $58.59 | $56.50 | $56.59 | 1.8M |
| 2026-04-30 | $57.51 | $58.93 | $57.48 | $58.77 | 1.1M |
| 2026-04-29 | $58.52 | $59.20 | $57.19 | $57.91 | 1.0M |
| 2026-04-28 | $59.42 | $59.84 | $58.47 | $58.63 | 0.7M |
| 2026-04-27 | $59.33 | $60.30 | $58.98 | $58.98 | 0.9M |
| 2026-04-24 | $59.08 | $59.85 | $58.96 | $59.44 | 1.1M |
| 2026-04-23 | $59.39 | $60.04 | $58.23 | $59.00 | 0.7M |
| 2026-04-22 | $59.21 | $59.99 | $59.07 | $59.71 | 0.8M |
| 2026-04-21 | $59.88 | $60.45 | $58.57 | $58.91 | 0.9M |
| 2026-04-20 | $58.93 | $59.98 | $58.93 | $59.92 | 0.7M |
| 2026-04-17 | $58.59 | $60.04 | $58.59 | $59.26 | 0.8M |
| 2026-04-16 | $57.80 | $58.32 | $57.46 | $57.65 | 1.6M |
| 2026-04-15 | $57.60 | $58.06 | $56.97 | $57.66 | 1.2M |
| 2026-04-14 | $57.32 | $57.83 | $56.95 | $57.42 | 1.1M |
| 2026-04-13 | $55.50 | $56.99 | $55.16 | $56.85 | 1.7M |
| 2026-04-10 | $56.64 | $56.87 | $55.83 | $55.96 | 1.0M |
| 2026-04-09 | $55.39 | $56.71 | $55.25 | $56.64 | 2.2M |
| 2026-04-08 | $55.26 | $56.37 | $55.26 | $56.01 | 2.1M |
| 2026-04-07 | $54.61 | $55.22 | $53.64 | $53.83 | 1.7M |
| 2026-04-06 | $53.98 | $55.09 | $53.98 | $54.97 | 1.0M |
| 2026-04-02 | $53.14 | $54.39 | $52.47 | $54.07 | 1.0M |
| 2026-04-01 | $54.07 | $54.55 | $53.37 | $54.02 | 1.0M |
| 2026-03-31 | $53.13 | $54.17 | $52.41 | $53.49 | 1.0M |
| 2026-03-30 | $51.81 | $52.70 | $51.77 | $52.22 | 0.8M |
| 2026-03-27 | $52.51 | $52.69 | $51.36 | $51.55 | 1.0M |
| 2026-03-26 | $52.70 | $53.62 | $52.65 | $53.05 | 0.7M |
| 2026-03-25 | $53.66 | $54.20 | $52.17 | $53.08 | 1.1M |
| 2026-03-24 | $52.21 | $53.68 | $52.00 | $53.26 | 1.3M |
| 2026-03-23 | $52.24 | $53.50 | $51.78 | $52.66 | 1.6M |
| 2026-03-20 | $51.14 | $51.88 | $50.58 | $51.48 | 3.1M |
| 2026-03-19 | $49.93 | $51.32 | $49.35 | $51.00 | 1.3M |
| 2026-03-18 | $50.05 | $51.32 | $49.84 | $49.97 | 2.0M |
| 2026-03-17 | $49.26 | $51.02 | $49.04 | $50.42 | 2.2M |
| 2026-03-16 | $52.45 | $52.79 | $45.78 | $49.26 | 7.4M |
| 2026-03-13 | $53.10 | $53.28 | $51.87 | $52.06 | 1.2M |
| 2026-03-12 | $52.71 | $53.03 | $52.02 | $52.69 | 1.2M |
| 2026-03-11 | $53.93 | $54.40 | $52.84 | $53.80 | 1.1M |
| 2026-03-10 | $53.95 | $54.76 | $52.69 | $53.96 | 2.1M |
| 2026-03-09 | $52.00 | $54.32 | $51.36 | $53.95 | 1.8M |
| 2026-03-06 | $53.73 | $53.77 | $52.20 | $53.41 | 1.7M |
| 2026-03-05 | $54.22 | $55.38 | $54.19 | $55.02 | 1.2M |
| 2026-03-04 | $54.92 | $55.29 | $54.43 | $54.55 | 1.9M |
| 2026-03-03 | $54.01 | $55.78 | $53.39 | $54.93 | 1.2M |
| 2026-03-02 | $53.73 | $56.00 | $53.20 | $55.62 | 1.5M |
| 2026-02-27 | $56.37 | $56.85 | $54.90 | $55.02 | 1.8M |
| 2026-02-26 | $56.81 | $58.02 | $56.53 | $57.82 | 1.1M |
| 2026-02-25 | $55.80 | $56.52 | $55.18 | $56.37 | 1.2M |
| 2026-02-24 | $53.97 | $55.53 | $53.70 | $55.21 | 1.2M |
| 2026-02-23 | $56.70 | $56.92 | $53.59 | $54.16 | 1.2M |
| 2026-02-20 | $57.22 | $57.77 | $56.40 | $57.18 | 1.5M |
| 2026-02-19 | $56.70 | $57.53 | $56.14 | $57.53 | 1.4M |
| 2026-02-18 | $56.73 | $57.19 | $56.41 | $56.83 | 1.4M |
| 2026-02-17 | $56.18 | $56.91 | $55.53 | $56.43 | 2.0M |
| 2026-02-13 | $57.15 | $57.50 | $56.26 | $56.91 | 2.0M |
| 2026-02-12 | $60.36 | $60.95 | $56.51 | $57.11 | 3.7M |
| 2026-02-11 | $61.86 | $62.74 | $59.90 | $60.01 | 1.5M |
| 2026-02-10 | $62.16 | $63.16 | $61.57 | $61.76 | 1.7M |
| 2026-02-09 | $61.63 | $63.44 | $61.63 | $62.10 | 1.6M |
| 2026-02-06 | $61.99 | $63.09 | $60.87 | $61.64 | 2.8M |
| 2026-02-05 | $61.52 | $63.00 | $60.61 | $62.29 | 2.6M |
| 2026-02-04 | $64.38 | $64.80 | $62.99 | $63.20 | 2.8M |
| 2026-02-03 | $65.79 | $66.26 | $63.36 | $64.09 | 1.4M |
| 2026-02-02 | $65.35 | $65.95 | $64.65 | $65.36 | 1.4M |
| 2026-01-30 | $65.75 | $66.06 | $64.95 | $65.54 | 0.9M |
| 2026-01-29 | $65.90 | $66.50 | $65.20 | $66.10 | 1.1M |
| 2026-01-28 | $65.17 | $66.25 | $64.84 | $65.05 | 1.9M |
| 2026-01-27 | $65.55 | $66.21 | $64.08 | $65.17 | 2.1M |
| 2026-01-26 | $64.97 | $65.57 | $64.10 | $65.55 | 1.1M |
| 2026-01-23 | $64.76 | $65.15 | $63.43 | $64.46 | 1.2M |
| 2026-01-22 | $64.31 | $65.53 | $64.13 | $65.37 | 1.6M |
| 2026-01-21 | $63.75 | $64.53 | $63.50 | $64.04 | 1.0M |
| 2026-01-20 | $63.83 | $64.85 | $63.24 | $63.51 | 1.2M |