Omega Flex, Inc. (OFLX)
NASDAQ: OFLX · Real-Time Price · USD
31.04
-0.41 (-1.30%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Omega Flex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 31.10 | 31.42 | 30.37 | 31.04 | 31.04 | -1.30% | 11,287 |
| Apr 24, 2025 | 30.53 | 31.46 | 30.06 | 31.45 | 31.45 | 3.18% | 11,285 |
| Apr 23, 2025 | 31.69 | 31.69 | 30.05 | 30.48 | 30.48 | -3.21% | 36,027 |
| Apr 22, 2025 | 29.25 | 31.50 | 28.96 | 31.49 | 31.49 | 8.59% | 30,155 |
| Apr 21, 2025 | 28.87 | 29.14 | 28.12 | 29.00 | 29.00 | -0.68% | 43,011 |
| Apr 17, 2025 | 29.91 | 30.23 | 29.04 | 29.20 | 29.20 | -2.67% | 19,703 |
| Apr 16, 2025 | 31.13 | 31.14 | 29.68 | 30.00 | 30.00 | -1.41% | 31,640 |
| Apr 15, 2025 | 30.30 | 30.52 | 30.01 | 30.43 | 30.43 | 0.69% | 17,703 |
| Apr 14, 2025 | 30.98 | 30.98 | 29.47 | 30.22 | 30.22 | -0.82% | 23,791 |
| Apr 11, 2025 | 31.16 | 31.19 | 29.72 | 30.47 | 30.47 | -0.59% | 23,045 |
| Apr 10, 2025 | 31.24 | 31.33 | 30.38 | 30.65 | 30.65 | -4.41% | 28,035 |
| Apr 9, 2025 | 31.00 | 32.89 | 30.22 | 32.07 | 31.71 | 3.07% | 53,091 |
| Apr 8, 2025 | 32.80 | 33.75 | 31.09 | 31.11 | 30.77 | -3.36% | 24,392 |
| Apr 7, 2025 | 32.39 | 33.50 | 31.00 | 32.19 | 31.84 | -2.40% | 45,356 |
| Apr 4, 2025 | 31.97 | 33.72 | 31.13 | 32.98 | 32.62 | 1.51% | 61,571 |
| Apr 3, 2025 | 34.02 | 34.02 | 32.37 | 32.49 | 32.13 | -7.17% | 22,630 |
| Apr 2, 2025 | 35.38 | 35.38 | 34.51 | 35.00 | 34.62 | 0.06% | 14,950 |
| Apr 1, 2025 | 34.51 | 35.15 | 34.51 | 34.98 | 34.60 | 0.58% | 12,988 |
| Mar 31, 2025 | 34.74 | 35.59 | 34.59 | 34.78 | 34.40 | -1.64% | 37,955 |
| Mar 28, 2025 | 36.01 | 36.01 | 35.01 | 35.36 | 34.97 | -1.72% | 14,720 |
| Mar 27, 2025 | 36.83 | 36.83 | 35.20 | 35.98 | 35.59 | -2.31% | 21,392 |
| Mar 26, 2025 | 37.00 | 37.63 | 36.30 | 36.83 | 36.43 | -0.30% | 16,046 |
| Mar 25, 2025 | 38.17 | 39.30 | 36.85 | 36.94 | 36.54 | -3.22% | 50,322 |
| Mar 24, 2025 | 39.29 | 39.64 | 37.73 | 38.17 | 37.75 | -2.03% | 54,974 |
| Mar 21, 2025 | 37.36 | 38.98 | 37.36 | 38.96 | 38.53 | 3.01% | 47,181 |
| Mar 20, 2025 | 39.26 | 39.98 | 37.62 | 37.82 | 37.41 | -4.66% | 48,620 |
| Mar 19, 2025 | 40.79 | 41.00 | 39.50 | 39.67 | 39.24 | -3.34% | 47,146 |
| Mar 18, 2025 | 41.00 | 41.24 | 40.45 | 41.04 | 40.59 | 0.07% | 28,995 |
| Mar 17, 2025 | 40.94 | 42.08 | 40.94 | 41.01 | 40.56 | 0.59% | 12,044 |
| Mar 14, 2025 | 40.01 | 41.01 | 39.76 | 40.77 | 40.32 | 1.93% | 18,173 |
| Mar 13, 2025 | 40.60 | 40.60 | 40.00 | 40.00 | 39.56 | -0.12% | 17,308 |
| Mar 12, 2025 | 40.00 | 40.37 | 39.35 | 40.05 | 39.61 | 0.12% | 15,834 |
| Mar 11, 2025 | 39.34 | 40.09 | 38.93 | 40.00 | 39.56 | 2.88% | 21,418 |
| Mar 10, 2025 | 38.60 | 40.60 | 38.60 | 38.88 | 38.45 | 0.52% | 17,805 |
| Mar 7, 2025 | 36.80 | 38.73 | 36.80 | 38.68 | 38.26 | 4.31% | 15,645 |
| Mar 6, 2025 | 35.81 | 37.08 | 35.65 | 37.08 | 36.67 | 2.01% | 29,547 |
| Mar 5, 2025 | 36.01 | 36.67 | 35.24 | 36.35 | 35.95 | 1.23% | 24,513 |
| Mar 4, 2025 | 35.62 | 36.95 | 35.55 | 35.91 | 35.52 | -0.88% | 24,483 |
| Mar 3, 2025 | 36.00 | 36.33 | 35.54 | 36.23 | 35.83 | 1.74% | 23,532 |
| Feb 28, 2025 | 35.41 | 35.74 | 34.39 | 35.61 | 35.22 | -0.48% | 74,063 |
| Feb 27, 2025 | 35.72 | 36.00 | 35.23 | 35.78 | 35.39 | 0.42% | 19,415 |
| Feb 26, 2025 | 35.74 | 35.96 | 34.59 | 35.63 | 35.24 | 0.68% | 19,706 |
| Feb 25, 2025 | 36.45 | 36.52 | 35.02 | 35.39 | 35.00 | -3.12% | 22,958 |
| Feb 24, 2025 | 36.78 | 38.08 | 36.33 | 36.53 | 36.13 | 0.77% | 18,771 |
| Feb 21, 2025 | 37.48 | 37.48 | 35.43 | 36.25 | 35.85 | -2.40% | 64,285 |
| Feb 20, 2025 | 37.53 | 37.77 | 37.10 | 37.14 | 36.73 | -1.80% | 10,333 |
| Feb 19, 2025 | 37.97 | 38.22 | 37.30 | 37.82 | 37.41 | -2.07% | 11,293 |
| Feb 18, 2025 | 37.88 | 38.99 | 37.88 | 38.62 | 38.20 | 1.85% | 13,829 |
| Feb 14, 2025 | 39.05 | 39.05 | 37.76 | 37.92 | 37.50 | -1.43% | 9,421 |
| Feb 13, 2025 | 38.12 | 39.52 | 38.07 | 38.47 | 38.05 | 0.55% | 15,406 |