Omega Flex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	40.38	42.69	40.38	42.69	42.69	4.15%	59,049
Dec 19, 2024	42.00	42.12	40.49	40.99	40.99	-3.46%	26,892
Dec 18, 2024	43.87	44.71	42.37	42.46	42.11	-3.59%	27,131
Dec 17, 2024	44.77	45.37	43.66	44.04	43.68	-2.61%	18,699
Dec 16, 2024	46.20	46.30	44.99	45.22	44.85	-0.13%	15,055
Dec 13, 2024	45.61	45.61	44.79	45.28	44.91	-2.48%	15,784
Dec 12, 2024	46.47	46.87	45.31	46.43	46.05	0.39%	17,435
Dec 11, 2024	47.30	47.30	45.92	46.25	45.87	-0.96%	43,037
Dec 10, 2024	47.00	47.95	46.70	46.70	46.32	-2.38%	16,893
Dec 9, 2024	46.68	48.34	46.68	47.84	47.45	1.18%	14,960
Dec 6, 2024	47.96	48.58	47.28	47.28	46.89	-0.76%	10,759
Dec 5, 2024	48.11	48.30	47.59	47.64	47.25	-2.18%	14,611
Dec 4, 2024	49.35	49.35	47.94	48.70	48.30	-0.20%	15,448
Dec 3, 2024	49.78	49.78	48.47	48.80	48.40	-2.71%	11,002
Dec 2, 2024	49.85	50.95	49.20	50.16	49.75	1.50%	15,380
Nov 29, 2024	49.10	49.78	48.49	49.42	49.01	0.37%	12,443
Nov 27, 2024	49.48	50.30	48.80	49.24	48.84	-0.53%	9,773
Nov 26, 2024	49.63	50.00	48.70	49.50	49.09	-1.45%	11,349
Nov 25, 2024	51.55	52.05	50.23	50.23	49.82	-0.46%	15,944
Nov 22, 2024	50.40	50.80	49.20	50.46	50.05	3.53%	19,125
Nov 21, 2024	49.56	50.00	48.61	48.74	48.34	-1.28%	17,516
Nov 20, 2024	50.00	50.02	48.72	49.37	48.96	-2.09%	9,884
Nov 19, 2024	51.01	51.46	49.84	50.43	50.01	-1.30%	11,874
Nov 18, 2024	52.85	52.85	51.05	51.09	50.67	-2.28%	12,823
Nov 15, 2024	53.50	53.50	51.97	52.28	51.85	-1.69%	11,584
Nov 14, 2024	53.30	53.30	52.16	53.18	52.74	-0.13%	11,386
Nov 13, 2024	54.31	54.80	53.25	53.25	52.81	-0.17%	11,125
Nov 12, 2024	53.94	53.97	53.04	53.34	52.90	-2.89%	13,431
Nov 11, 2024	54.39	55.80	54.19	54.93	54.48	1.25%	26,748
Nov 8, 2024	55.77	55.91	53.82	54.25	53.80	-1.79%	9,844
Nov 7, 2024	55.37	57.00	55.24	55.24	54.79	-2.28%	18,206
Nov 6, 2024	54.91	57.81	54.55	56.53	56.07	8.11%	29,832
Nov 5, 2024	51.90	52.51	50.59	52.29	51.86	1.83%	27,721
Nov 4, 2024	51.06	51.72	50.92	51.35	50.93	1.38%	9,930
Nov 1, 2024	51.15	51.75	50.34	50.65	50.23	-0.92%	24,609
Oct 31, 2024	49.87	53.14	49.87	51.12	50.70	1.37%	21,191
Oct 30, 2024	49.16	51.10	48.89	50.43	50.02	1.33%	23,443
Oct 29, 2024	49.70	50.01	48.66	49.77	49.36	-0.30%	21,718
Oct 28, 2024	48.67	50.61	48.67	49.92	49.51	2.80%	13,527
Oct 25, 2024	49.87	50.10	48.56	48.56	48.16	-2.43%	10,292
Oct 24, 2024	49.55	49.95	49.06	49.77	49.36	1.70%	15,024
Oct 23, 2024	48.19	48.94	47.79	48.94	48.54	-0.31%	12,481
Oct 22, 2024	49.23	49.58	48.90	49.09	48.69	-0.97%	18,237
Oct 21, 2024	50.10	50.10	49.57	49.57	49.16	-1.57%	13,799
Oct 18, 2024	50.89	51.00	50.36	50.36	49.95	-0.51%	10,281
Oct 17, 2024	49.62	50.62	49.62	50.62	50.20	1.48%	20,928
Oct 16, 2024	49.44	50.50	49.27	49.88	49.47	2.36%	16,020
Oct 15, 2024	48.65	50.11	48.65	48.73	48.33	-0.89%	19,370
Oct 14, 2024	48.67	49.43	48.67	49.17	48.77	-0.97%	11,839
Oct 11, 2024	48.03	49.74	48.00	49.65	49.24	3.46%	11,820
Oct 10, 2024	47.70	48.44	46.81	47.99	47.60	-0.27%	22,651
Oct 9, 2024	48.27	49.01	48.12	48.12	47.72	0.02%	10,243
Oct 8, 2024	49.00	49.00	48.02	48.11	47.71	-1.86%	11,645
Oct 7, 2024	49.15	49.15	48.29	49.02	48.62	0.04%	12,150
Oct 4, 2024	48.86	49.29	48.58	49.00	48.60	1.58%	15,222
Oct 3, 2024	48.30	48.51	47.59	48.24	47.84	-1.53%	12,433
Oct 2, 2024	49.25	49.38	48.93	48.99	48.59	-0.26%	12,330
Oct 1, 2024	49.76	50.08	48.91	49.12	48.72	-1.60%	15,907
Sep 30, 2024	50.81	51.00	49.33	49.92	49.51	-2.69%	13,522
Sep 27, 2024	51.92	52.53	50.89	51.30	50.88	0.65%	16,667
Sep 26, 2024	50.87	50.97	50.53	50.97	50.55	1.92%	13,248
Sep 25, 2024	50.42	51.21	50.01	50.01	49.27	-1.79%	34,361
Sep 24, 2024	51.14	51.32	50.56	50.92	50.17	0.77%	24,819
Sep 23, 2024	50.72	51.08	50.45	50.53	49.78	-0.37%	10,372
Sep 20, 2024	52.00	52.00	50.72	50.72	49.97	-2.72%	40,729
Sep 19, 2024	51.97	52.50	51.22	52.14	51.37	2.42%	15,081
Sep 18, 2024	51.50	52.75	50.87	50.91	50.16	-0.72%	30,286
Sep 17, 2024	51.73	52.41	50.72	51.28	50.52	0.65%	30,292
Sep 16, 2024	50.70	51.41	50.38	50.95	50.20	1.43%	33,090
Sep 13, 2024	50.01	51.58	50.01	50.23	49.49	1.91%	18,008
Sep 12, 2024	48.30	49.47	48.13	49.29	48.56	1.32%	20,875
Sep 11, 2024	47.00	48.66	46.66	48.65	47.93	1.86%	39,930
Sep 10, 2024	46.75	48.17	45.85	47.76	47.05	1.88%	42,209
Sep 9, 2024	44.94	47.79	44.94	46.88	46.19	0.64%	22,660
Sep 6, 2024	46.28	48.04	45.30	46.58	45.89	1.46%	26,510
Sep 5, 2024	46.45	46.45	45.30	45.91	45.23	-0.76%	52,013
Sep 4, 2024	44.50	46.26	44.50	46.26	45.58	3.63%	156,042
Sep 3, 2024	47.76	47.77	44.32	44.64	43.98	-5.42%	26,784
Aug 30, 2024	46.32	47.20	46.07	47.20	46.50	1.51%	11,984
Aug 29, 2024	45.73	47.29	45.73	46.50	45.81	0.30%	15,182
Aug 28, 2024	46.60	47.08	45.59	46.36	45.67	-0.77%	11,231
Aug 27, 2024	47.62	47.62	46.43	46.72	46.03	-2.46%	15,941
Aug 26, 2024	47.24	48.10	47.24	47.90	47.19	1.10%	22,349
Aug 23, 2024	46.58	49.01	45.89	47.38	46.68	3.18%	16,779
Aug 22, 2024	46.41	46.91	45.71	45.92	45.24	-1.27%	17,822
Aug 21, 2024	45.98	46.79	45.98	46.51	45.82	0.91%	11,356
Aug 20, 2024	46.27	46.75	45.67	46.09	45.41	-1.26%	11,246
Aug 19, 2024	47.24	48.05	46.25	46.68	45.99	-1.68%	21,998
Aug 16, 2024	46.94	47.50	46.04	47.48	46.78	1.19%	34,502
Aug 15, 2024	46.35	47.55	46.21	46.92	46.23	3.35%	12,005
Aug 14, 2024	46.01	46.70	44.73	45.40	44.73	-1.52%	25,420
Aug 13, 2024	45.72	46.32	45.10	46.10	45.42	2.47%	30,332
Aug 12, 2024	45.34	45.48	44.42	44.99	44.32	-1.38%	24,007
Aug 9, 2024	46.38	46.38	43.86	45.62	44.95	-1.57%	24,184
Aug 8, 2024	46.45	46.93	45.87	46.35	45.66	1.18%	23,367
Aug 7, 2024	47.35	47.35	45.62	45.81	45.13	-1.72%	14,644
Aug 6, 2024	46.27	47.38	46.04	46.61	45.92	0.76%	26,909
Aug 5, 2024	46.79	47.20	45.78	46.26	45.58	-4.42%	16,358
Aug 2, 2024	48.55	49.34	47.56	48.40	47.68	-3.01%	25,125
Aug 1, 2024	52.90	52.90	49.79	49.90	49.16	-5.10%	15,106