Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	OMF	51.65	52.06	51.3988	51.94	0.74	801,760	9,001	46.52	57.47
2024-05-03	Z	OMF	51.54	51.83	50.86	51.20	0.39	1,019,436	11,167	46.65	55.88
2024-05-02	Z	OMF	51.62	51.90	50.31	50.81	0.08	1,478,889	14,769	46.47	57.47
2024-05-01	Z	OMF	52.00	52.15	50.265	50.76	-1.335	2,009,016	14,924	50.50	57.47
2024-04-30	Z	OMF	51.23	53.65	51.23	52.11	1.29	2,411,492	17,392	47.00	53.64
2024-04-29	Z	OMF	51.00	51.36	50.44	50.85	-0.04	1,451,000	10,820	44.36	55.45
2024-04-26	Z	OMF	50.52	51.34	50.35	50.89	0.33	622,531	5,560	44.36	56.07
2024-04-25	Z	OMF	50.68	50.745	49.97	50.52	-0.795	1,038,359	7,966	44.36	55.90
2024-04-24	Z	OMF	50.25	51.475	50.11	51.31	0.88	853,138	8,391	44.36	55.68
2024-04-23	Z	OMF	49.10	50.735	49.05	50.42	1.26	820,719	7,146	44.36	54.81
2024-04-22	Z	OMF	49.01	49.38	48.51	49.16	0.475	752,166	6,906	44.36	54.00
2024-04-19	Z	OMF	47.82	48.99	47.82	48.70	0.81	780,479	6,783	43.98	49.08
2024-04-18	Z	OMF	47.50	48.37	47.49	47.90	0.65	759,130	6,957	42.99	53.30
2024-04-17	Z	OMF	47.88	48.16	47.145	47.24	-0.20	667,104	6,617	46.96	53.08
2024-04-16	Z	OMF	46.75	47.645	46.2407	47.44	0.605	1,230,146	10,032	47.03	47.87
2024-04-15	Z	OMF	47.2011	47.63	46.42	46.82	0.10	939,367	8,620	46.90	51.64
2024-04-12	Z	OMF	47.14	47.52	46.2331	46.72	-0.87	1,157,879	8,431	46.13	47.20
2024-04-11	Z	OMF	48.39	48.61	47.2839	47.57	-0.59	1,264,823	8,383	47.27	52.17
2024-04-10	Z	OMF	48.62	48.99	47.95	48.15	-1.405	801,134	8,390	47.76	48.62
2024-04-09	Z	OMF	50.00	50.15	49.45	49.55	-0.18	670,627	6,296	45.25	55.63
2024-04-08	Z	OMF	49.46	50.26	49.46	49.72	0.61	883,914	7,752	49.19	50.29
2024-04-05	Z	OMF	48.63	49.51	48.55	49.10	0.42	1,273,431	10,105	48.53	49.46
2024-04-04	Z	OMF	50.23	50.70	48.63	48.63	-0.78	929,646	7,941	48.60	49.12
2024-04-03	Z	OMF	49.57	49.82	49.26	49.41	-0.08	929,999	7,262	49.20	49.97
2024-04-02	Z	OMF	49.89	50.124	49.2301	49.50	-0.725	568,838	6,010	49.20	50.04
2024-04-01	Z	OMF	51.10	51.25	50.13	50.23	-0.85	434,464	5,947	47.70	51.22
2024-03-29	Z	OMF	50.60	51.17	50.48	51.09	0.57	0	0	48.00	52.69
2024-03-28	Z	OMF	50.60	51.17	50.48	51.09	0.57	598,069	6,098	48.00	52.69
2024-03-27	Z	OMF	49.89	50.56	49.75	50.52	1.16	567,486	5,070	46.66	55.68
2024-03-26	Z	OMF	49.74	49.89	49.34	49.35	-0.21	572,643	5,073	49.11	49.98
2024-03-25	Z	OMF	49.63	50.13	49.34	49.55	-0.19	817,964	5,977	49.28	54.31
2024-03-22	Z	OMF	51.08	51.089	49.652	49.75	-1.32	766,910	6,880	49.42	50.28
2024-03-21	Z	OMF	50.71	51.65	50.66	51.07	0.38	821,739	8,277	50.25	56.38
2024-03-20	Z	OMF	49.28	50.71	48.97	50.68	1.42	809,611	8,640	50.25	51.13
2024-03-19	Z	OMF	47.99	49.38	47.76	49.25	1.15	1,384,249	8,449	48.39	50.00
2024-03-18	Z	OMF	48.25	48.59	47.71	48.11	-0.12	846,699	6,301	47.61	49.95
2024-03-15	Z	OMF	47.93	48.89	47.93	48.23		4,862,685	11,717	47.72	50.00
2024-03-14	Z	OMF	48.74	49.16	47.85	48.24	-0.47	1,062,703	10,272	47.62	50.00
2024-03-13	Z	OMF	48.72	49.307	48.65	48.75	0.07	824,412	6,784	48.38	49.24
2024-03-12	Z	OMF	48.25	49.03	48.20	48.67	0.40	589,725	6,146	48.45	49.02
2024-03-11	Z	OMF	48.00	48.53	48.00	48.25	-0.12	601,663	5,924	43.38	49.50
2024-03-08	Z	OMF	48.87	49.19	48.06	48.38	-0.17	763,383	5,152	47.96	49.15
2024-03-07	Z	OMF	48.24	48.7923	48.24	48.55	0.54	656,510	6,553	46.00	52.64
2024-03-06	Z	OMF	48.00	48.26	47.282	48.01	0.36	877,980	6,663	47.49	48.34
2024-03-05	Z	OMF	46.91	48.19	46.735	47.65	0.555	1,120,559	6,530	47.26	48.06
2024-03-04	Z	OMF	48.71	48.946	47.06	47.09	-1.65	1,070,323	9,565	46.80	47.45
2024-03-01	Z	OMF	47.30	48.73	46.99	48.71	1.48	1,231,402	11,303	44.07	49.06
2024-02-29	Z	OMF	47.31	47.71	46.83	47.23	0.385	1,046,809	6,464	46.89	47.66
2024-02-28	Z	OMF	46.36	46.955	46.36	46.88	0.30	852,845	6,834	46.00	51.34
2024-02-27	Z	OMF	46.43	46.76	46.31	46.60	0.45	1,001,215	7,417	46.36	47.00
2024-02-26	Z	OMF	46.42	46.97	46.06	46.14	-0.34	670,227	6,419	45.90	46.54
2024-02-23	Z	OMF	46.55	47.39	46.46	46.47	-0.04	1,025,332	7,739	46.18	50.00
2024-02-22	Z	OMF	46.44	46.80	46.08	46.50	0.17	1,038,359	9,944	46.13	51.74
2024-02-21	Z	OMF	47.05	47.45	46.24	46.33	-0.90	1,160,179	10,443	42.44	50.63
2024-02-20	Z	OMF	46.02	47.34	45.90	47.23	0.69	1,377,137	11,032	42.99	47.55
2024-02-19	Z	OMF	46.23	47.465	46.00	46.53	-0.11	0	0	39.97	50.92
2024-02-16	Z	OMF	46.23	47.465	46.00	46.53	-0.11	1,269,714	10,129	39.97	50.92
2024-02-15	Z	OMF	46.99	47.69	46.80	47.65	1.01	1,282,884	9,324	47.37	49.95
2024-02-14	Z	OMF	46.13	46.83	45.355	46.64	1.06	1,327,165	12,040	42.68	46.55
2024-02-13	Z	OMF	45.42	45.97	45.09	45.58	-0.88	1,187,469	9,295	45.38	45.97
2024-02-12	Z	OMF	44.95	46.61	44.95	46.46	1.68	1,140,376	8,718	46.17	50.75
2024-02-09	Z	OMF	44.41	45.115	44.23	44.78	0.85	1,106,174	8,720	44.53	44.98
2024-02-08	Z	OMF	44.26	44.76	43.02	43.91	-0.96	1,802,113	13,565	42.00	47.65
2024-02-07	Z	OMF	46.86	47.32	44.27	44.87	-2.59	2,553,974	19,973	41.04	48.84