Omega Flex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	32.44	33.08	31.67	32.99	32.99	0.73%	43,683
Jan 29, 2026	31.50	32.78	31.31	32.75	32.75	3.80%	43,289
Jan 28, 2026	33.81	33.96	31.46	31.55	31.55	-6.93%	42,200
Jan 27, 2026	33.02	34.29	33.02	33.90	33.90	1.41%	44,261
Jan 26, 2026	33.43	33.87	32.75	33.43	33.43	0.06%	39,678
Jan 23, 2026	33.36	34.38	33.15	33.41	33.41	-1.07%	35,610
Jan 22, 2026	33.20	34.16	32.72	33.77	33.77	2.07%	32,238
Jan 21, 2026	32.30	33.39	32.19	33.09	33.09	3.33%	69,061
Jan 20, 2026	31.55	32.76	31.51	32.02	32.02	-1.42%	46,387
Jan 16, 2026	32.54	32.99	32.15	32.48	32.48	-0.06%	32,658
Jan 15, 2026	31.80	32.60	31.80	32.50	32.50	2.10%	20,249
Jan 14, 2026	32.41	32.50	31.59	31.83	31.83	-0.34%	22,194
Jan 13, 2026	32.00	32.88	31.80	31.94	31.94	-0.53%	29,439
Jan 12, 2026	31.06	32.68	30.94	32.11	32.11	2.85%	28,185
Jan 9, 2026	31.56	31.79	30.56	31.22	31.22	-0.67%	24,900
Jan 8, 2026	30.12	31.73	30.12	31.43	31.43	3.87%	40,042
Jan 7, 2026	30.51	30.51	30.04	30.26	30.26	-1.30%	24,860
Jan 6, 2026	29.00	31.00	29.00	30.66	30.66	2.20%	47,399
Jan 5, 2026	29.18	30.88	29.18	30.00	30.00	3.09%	42,704
Jan 2, 2026	29.64	30.00	28.98	29.10	29.10	-1.15%	58,490
Dec 31, 2025	29.57	29.71	27.84	29.44	29.44	0.03%	52,470
Dec 30, 2025	29.15	29.89	29.15	29.43	29.43	0.82%	29,494
Dec 29, 2025	29.33	29.78	28.90	29.19	29.19	-1.05%	33,774
Dec 26, 2025	29.27	29.88	28.79	29.50	29.50	0.63%	33,411
Dec 24, 2025	28.51	30.14	28.51	29.32	29.32	3.37%	70,522
Dec 23, 2025	28.55	28.56	26.90	28.36	28.36	1.29%	76,597
Dec 22, 2025	28.10	28.49	27.65	28.00	28.00	-0.57%	41,316
Dec 19, 2025	29.49	29.79	27.57	28.16	28.16	-6.10%	36,577
Dec 18, 2025	30.03	30.55	29.79	29.99	29.65	0.20%	25,178
Dec 17, 2025	31.10	32.10	29.66	29.93	29.59	-4.10%	76,424
Dec 16, 2025	31.49	32.87	30.96	31.21	30.86	-0.03%	54,324
Dec 15, 2025	32.51	33.96	30.88	31.22	30.87	-2.83%	44,324
Dec 12, 2025	30.80	32.32	30.75	32.13	31.77	5.31%	52,522
Dec 11, 2025	30.48	30.75	29.53	30.51	30.16	2.04%	50,506
Dec 10, 2025	28.37	31.09	28.30	29.90	29.56	6.52%	101,613
Dec 9, 2025	27.58	28.58	27.32	28.07	27.75	2.82%	32,674
Dec 8, 2025	28.14	28.51	27.19	27.30	26.99	-1.69%	23,382
Dec 5, 2025	28.23	29.00	27.58	27.77	27.46	-2.15%	29,462
Dec 4, 2025	27.95	28.70	27.95	28.38	28.06	-0.39%	21,742
Dec 3, 2025	27.60	29.43	27.46	28.49	28.17	4.51%	71,403
Dec 2, 2025	27.34	28.02	26.84	27.26	26.95	0.78%	24,799
Dec 1, 2025	27.10	27.51	26.86	27.05	26.74	-0.18%	24,463
Nov 28, 2025	27.25	27.82	26.77	27.10	26.79	-0.29%	18,515
Nov 26, 2025	26.72	27.44	26.48	27.18	26.87	0.89%	21,641
Nov 25, 2025	26.60	27.11	26.38	26.94	26.63	2.32%	32,990
Nov 24, 2025	27.15	27.39	26.11	26.33	26.03	-0.90%	31,341
Nov 21, 2025	25.90	26.68	25.80	26.57	26.27	3.63%	24,932
Nov 20, 2025	26.41	26.57	25.58	25.64	25.35	-2.14%	34,979
Nov 19, 2025	26.06	26.74	25.92	26.20	25.90	-1.02%	32,238
Nov 18, 2025	26.66	26.92	26.45	26.47	26.17	-0.56%	31,513