Omega Flex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	31.14	32.36	30.54	31.19	31.19	-2.23%	46,710
Jul 31, 2025	32.49	32.96	30.39	31.90	31.90	-0.96%	41,603
Jul 30, 2025	33.08	33.70	32.02	32.21	32.21	-3.33%	20,920
Jul 29, 2025	34.30	34.43	32.58	33.32	33.32	-1.13%	24,842
Jul 28, 2025	35.00	35.00	33.16	33.70	33.70	-2.21%	22,704
Jul 25, 2025	34.90	34.90	33.56	34.46	34.46	0.88%	20,627
Jul 24, 2025	34.72	35.25	33.10	34.16	34.16	-3.50%	13,746
Jul 23, 2025	34.66	35.43	34.34	35.40	35.40	2.14%	20,537
Jul 22, 2025	33.10	34.72	33.10	34.66	34.66	4.68%	25,293
Jul 21, 2025	33.47	33.70	33.11	33.11	33.11	-0.39%	15,236
Jul 18, 2025	33.63	34.32	32.80	33.24	33.24	-0.58%	32,849
Jul 17, 2025	34.15	34.15	33.10	33.44	33.44	0.25%	30,111
Jul 16, 2025	33.30	34.98	32.66	33.35	33.35	0.27%	37,491
Jul 15, 2025	34.73	35.15	33.12	33.26	33.26	-3.15%	84,978
Jul 14, 2025	34.57	35.40	33.56	34.34	34.34	-1.35%	100,500
Jul 11, 2025	35.74	36.25	34.43	34.81	34.81	-4.24%	63,756
Jul 10, 2025	35.15	37.22	35.15	36.35	36.35	2.19%	109,761
Jul 9, 2025	36.40	36.46	34.83	35.57	35.57	-0.81%	138,071
Jul 8, 2025	34.60	36.61	34.60	35.86	35.86	4.43%	82,493
Jul 7, 2025	35.70	36.27	34.10	34.34	34.34	-5.58%	73,141
Jul 3, 2025	36.45	37.21	32.81	36.37	36.37	1.31%	89,754
Jul 2, 2025	34.92	36.01	34.66	35.90	35.90	2.88%	136,127
Jul 1, 2025	32.49	35.82	32.42	34.90	34.90	7.77%	85,797
Jun 30, 2025	33.98	34.00	32.22	32.38	32.38	-5.82%	102,119
Jun 27, 2025	34.45	35.02	34.05	34.38	34.02	-0.64%	95,654
Jun 26, 2025	33.72	34.82	33.05	34.60	34.24	4.03%	61,125
Jun 25, 2025	33.61	34.03	32.48	33.26	32.91	-1.60%	80,580
Jun 24, 2025	33.83	34.73	33.42	33.80	33.45	0.99%	58,442
Jun 23, 2025	32.13	33.72	32.00	33.47	33.12	3.56%	57,960
Jun 20, 2025	32.71	33.17	32.09	32.32	31.98	-0.15%	89,718
Jun 18, 2025	32.89	33.59	32.00	32.37	32.03	-1.22%	53,510
Jun 17, 2025	33.75	34.35	32.61	32.77	32.43	-4.21%	51,689
Jun 16, 2025	31.60	34.21	31.32	34.21	33.86	9.23%	106,578
Jun 13, 2025	31.50	31.63	30.80	31.32	31.00	-1.42%	134,723
Jun 12, 2025	31.71	32.23	31.50	31.77	31.44	-1.18%	83,191
Jun 11, 2025	32.15	33.32	31.65	32.15	31.82	0.31%	67,494
Jun 10, 2025	34.67	34.67	31.64	32.05	31.72	0.56%	19,979
Jun 9, 2025	31.72	33.53	31.69	31.87	31.54	0.19%	29,666
Jun 6, 2025	32.02	32.63	31.41	31.81	31.48	1.03%	34,418
Jun 5, 2025	32.24	32.24	31.30	31.49	31.16	-2.25%	18,172
Jun 4, 2025	32.16	32.64	31.91	32.21	31.88	0.19%	17,029
Jun 3, 2025	32.60	33.08	31.84	32.15	31.82	1.16%	85,736
Jun 2, 2025	31.96	33.16	31.70	31.78	31.45	-2.87%	40,639
May 30, 2025	33.34	33.34	31.84	32.72	32.38	-0.64%	13,770
May 29, 2025	34.05	34.05	32.58	32.93	32.59	-0.54%	10,824
May 28, 2025	33.37	33.76	32.71	33.11	32.77	-1.05%	17,194
May 27, 2025	32.41	34.14	32.41	33.46	33.11	4.50%	16,877
May 23, 2025	31.73	32.36	31.20	32.02	31.69	-0.84%	17,292
May 22, 2025	32.46	33.37	32.19	32.29	31.95	-1.64%	14,726
May 21, 2025	34.08	34.08	32.37	32.83	32.49	-3.58%	10,971