Omega Flex, Inc. (OFLX)
NASDAQ: OFLX · Real-Time Price · USD
29.50
-0.51 (-1.70%)
At close: Oct 9, 2025, 4:00 PM EDT
29.50
0.00 (0.00%)
After-hours: Oct 9, 2025, 4:00 PM EDT
Omega Flex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 29.91 | 30.85 | 29.85 | 30.01 | 30.01 | 0.70% | 22,408 |
| Oct 7, 2025 | 31.05 | 31.46 | 29.65 | 29.80 | 29.80 | -3.40% | 39,318 |
| Oct 6, 2025 | 30.89 | 31.10 | 30.36 | 30.85 | 30.85 | 0.16% | 25,014 |
| Oct 3, 2025 | 30.75 | 31.21 | 30.32 | 30.80 | 30.80 | 1.62% | 19,741 |
| Oct 2, 2025 | 30.61 | 30.63 | 30.24 | 30.31 | 30.31 | -1.78% | 13,212 |
| Oct 1, 2025 | 31.00 | 31.32 | 30.69 | 30.86 | 30.86 | -1.04% | 16,938 |
| Sep 30, 2025 | 31.35 | 32.05 | 30.38 | 31.19 | 31.19 | -0.02% | 23,451 |
| Sep 29, 2025 | 31.66 | 31.67 | 30.83 | 31.19 | 31.19 | -1.27% | 18,308 |
| Sep 26, 2025 | 31.84 | 32.31 | 31.44 | 31.59 | 31.59 | -0.88% | 21,947 |
| Sep 25, 2025 | 32.62 | 32.95 | 31.87 | 31.87 | 31.87 | -4.41% | 11,079 |
| Sep 24, 2025 | 33.58 | 34.05 | 33.25 | 33.34 | 32.99 | -1.21% | 14,282 |
| Sep 23, 2025 | 34.32 | 34.66 | 33.51 | 33.75 | 33.39 | -1.43% | 17,844 |
| Sep 22, 2025 | 33.04 | 34.24 | 33.04 | 34.24 | 33.88 | 1.30% | 20,994 |
| Sep 19, 2025 | 35.07 | 35.07 | 33.41 | 33.80 | 33.44 | -3.68% | 46,497 |
| Sep 18, 2025 | 34.58 | 35.41 | 34.39 | 35.09 | 34.72 | 1.12% | 37,089 |
| Sep 17, 2025 | 34.77 | 35.93 | 33.94 | 34.70 | 34.33 | 1.05% | 22,171 |
| Sep 16, 2025 | 33.30 | 34.42 | 33.30 | 34.34 | 33.98 | 0.09% | 10,533 |
| Sep 15, 2025 | 34.25 | 35.01 | 34.12 | 34.31 | 33.95 | 1.70% | 19,554 |
| Sep 12, 2025 | 34.41 | 34.96 | 33.56 | 33.74 | 33.38 | -1.79% | 18,339 |
| Sep 11, 2025 | 33.56 | 35.09 | 33.56 | 34.35 | 33.99 | 1.66% | 19,132 |
| Sep 10, 2025 | 34.15 | 35.26 | 33.32 | 33.79 | 33.43 | -0.91% | 10,961 |
| Sep 9, 2025 | 34.46 | 34.80 | 34.05 | 34.10 | 33.74 | -1.90% | 15,891 |
| Sep 8, 2025 | 34.85 | 35.11 | 34.50 | 34.76 | 34.39 | -0.71% | 16,982 |
| Sep 5, 2025 | 35.70 | 35.70 | 34.96 | 35.01 | 34.64 | -0.79% | 18,781 |
| Sep 4, 2025 | 36.44 | 36.44 | 34.65 | 35.29 | 34.92 | 2.26% | 13,971 |
| Sep 3, 2025 | 34.30 | 35.74 | 33.72 | 34.51 | 34.15 | -0.63% | 22,795 |
| Sep 2, 2025 | 34.13 | 35.15 | 34.00 | 34.73 | 34.36 | -1.61% | 10,941 |
| Aug 29, 2025 | 35.51 | 35.85 | 35.17 | 35.30 | 34.93 | -0.40% | 19,675 |
| Aug 28, 2025 | 35.40 | 35.69 | 35.30 | 35.44 | 35.07 | 0.62% | 8,487 |
| Aug 27, 2025 | 35.35 | 36.21 | 34.25 | 35.22 | 34.85 | -1.21% | 28,502 |
| Aug 26, 2025 | 35.67 | 36.25 | 35.30 | 35.65 | 35.27 | 1.11% | 30,898 |
| Aug 25, 2025 | 36.45 | 36.45 | 35.26 | 35.26 | 34.89 | -2.87% | 13,103 |
| Aug 22, 2025 | 33.84 | 37.50 | 33.84 | 36.30 | 35.92 | 8.85% | 36,669 |
| Aug 21, 2025 | 33.45 | 33.55 | 32.92 | 33.35 | 33.00 | -0.48% | 17,173 |
| Aug 20, 2025 | 33.88 | 34.06 | 33.18 | 33.51 | 33.16 | -0.95% | 19,724 |
| Aug 19, 2025 | 33.35 | 33.94 | 33.22 | 33.83 | 33.47 | 2.55% | 15,005 |
| Aug 18, 2025 | 32.81 | 33.30 | 32.81 | 32.99 | 32.64 | 0.37% | 11,753 |
| Aug 15, 2025 | 33.35 | 33.35 | 32.64 | 32.87 | 32.52 | -0.39% | 14,165 |
| Aug 14, 2025 | 33.32 | 33.39 | 32.75 | 33.00 | 32.65 | -3.48% | 12,232 |
| Aug 13, 2025 | 33.70 | 34.44 | 33.17 | 34.19 | 33.83 | 1.36% | 21,183 |
| Aug 12, 2025 | 33.00 | 34.07 | 32.98 | 33.73 | 33.37 | 4.17% | 16,357 |
| Aug 11, 2025 | 31.92 | 32.70 | 31.45 | 32.38 | 32.04 | -0.31% | 16,206 |
| Aug 8, 2025 | 31.95 | 33.92 | 31.79 | 32.48 | 32.14 | 1.15% | 16,314 |
| Aug 7, 2025 | 32.16 | 32.96 | 30.83 | 32.11 | 31.77 | -0.40% | 23,675 |
| Aug 6, 2025 | 32.09 | 32.64 | 31.84 | 32.24 | 31.90 | -0.37% | 21,685 |
| Aug 5, 2025 | 29.95 | 32.67 | 29.95 | 32.36 | 32.02 | 0.90% | 33,376 |
| Aug 4, 2025 | 31.96 | 32.51 | 31.34 | 32.07 | 31.73 | 2.82% | 70,364 |
| Aug 1, 2025 | 31.14 | 32.36 | 30.54 | 31.19 | 30.86 | -2.23% | 46,710 |
| Jul 31, 2025 | 32.49 | 32.96 | 30.39 | 31.90 | 31.56 | -0.96% | 41,603 |
| Jul 30, 2025 | 33.08 | 33.70 | 32.02 | 32.21 | 31.87 | -3.33% | 20,920 |