Omega Flex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	30.12	31.57	30.12	31.25	-	3.27%	25,378
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
Nov 17, 2025	27.41	27.41	26.54	26.62	26.32	-2.60%	44,897
Nov 14, 2025	27.67	27.89	26.37	27.33	27.02	-2.36%	55,069
Nov 13, 2025	26.75	29.43	26.75	27.99	27.67	0.54%	26,170
Nov 12, 2025	27.38	28.08	27.38	27.84	27.52	1.90%	20,093
Nov 11, 2025	27.00	27.76	26.88	27.32	27.01	0.96%	29,032
Nov 10, 2025	27.03	27.86	26.76	27.06	26.75	0.22%	59,545
Nov 7, 2025	27.20	28.07	26.71	27.00	26.69	-2.07%	37,357
Nov 6, 2025	26.86	28.34	26.86	27.57	27.26	2.19%	76,860
Nov 5, 2025	27.02	27.39	26.78	26.98	26.67	-0.26%	31,135
Nov 4, 2025	27.29	27.55	26.49	27.05	26.74	-0.73%	54,705
Nov 3, 2025	28.28	28.28	27.05	27.25	26.94	-1.45%	32,596
Oct 31, 2025	27.54	28.33	26.83	27.65	27.34	0.58%	46,698
Oct 30, 2025	27.61	27.91	27.28	27.49	27.18	-1.54%	38,704
Oct 29, 2025	28.86	29.06	27.70	27.92	27.60	-2.21%	27,846
Oct 28, 2025	29.37	29.48	28.55	28.55	28.23	-2.79%	14,435