Omega Flex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	26.06	26.67	26.06	26.52	-	0.19%	2,439
Nov 18, 2025	26.66	26.92	26.45	26.47	26.47	-0.56%	31,513
Nov 17, 2025	27.41	27.41	26.54	26.62	26.62	-2.60%	44,897
Nov 14, 2025	27.67	27.89	26.37	27.33	27.33	-2.36%	55,069
Nov 13, 2025	26.75	29.43	26.75	27.99	27.99	0.54%	26,170
Nov 12, 2025	27.38	28.08	27.38	27.84	27.84	1.90%	20,093
Nov 11, 2025	27.00	27.76	26.88	27.32	27.32	0.96%	29,032
Nov 10, 2025	27.03	27.86	26.76	27.06	27.06	0.22%	59,545
Nov 7, 2025	27.20	28.07	26.71	27.00	27.00	-2.07%	37,357
Nov 6, 2025	26.86	28.34	26.86	27.57	27.57	2.19%	76,860
Nov 5, 2025	27.02	27.39	26.78	26.98	26.98	-0.26%	31,135
Nov 4, 2025	27.29	27.55	26.49	27.05	27.05	-0.73%	54,705
Nov 3, 2025	28.28	28.28	27.05	27.25	27.25	-1.45%	32,596
Oct 31, 2025	27.54	28.33	26.83	27.65	27.65	0.58%	46,698
Oct 30, 2025	27.61	27.91	27.28	27.49	27.49	-1.54%	38,704
Oct 29, 2025	28.86	29.06	27.70	27.92	27.92	-2.21%	27,846
Oct 28, 2025	29.37	29.48	28.55	28.55	28.55	-2.79%	14,435
Oct 27, 2025	29.15	29.65	29.07	29.37	29.37	1.03%	28,876
Oct 24, 2025	29.25	29.48	28.88	29.07	29.07	-0.34%	20,604
Oct 23, 2025	29.00	29.34	28.76	29.17	29.17	0.55%	35,854
Oct 22, 2025	29.45	29.50	28.89	29.01	29.01	-1.16%	18,921
Oct 21, 2025	28.82	29.57	28.82	29.35	29.35	1.77%	19,951
Oct 20, 2025	29.06	29.58	28.73	28.84	28.84	-1.06%	17,901
Oct 17, 2025	28.99	29.50	28.72	29.15	29.15	0.41%	28,394
Oct 16, 2025	29.47	30.06	29.03	29.03	29.03	-1.73%	23,447
Oct 15, 2025	30.29	30.29	29.44	29.54	29.54	-	21,025
Oct 14, 2025	29.51	29.74	28.57	29.54	29.54	1.79%	47,626
Oct 13, 2025	29.21	29.42	28.60	29.02	29.02	0.83%	25,661
Oct 10, 2025	29.72	30.08	28.44	28.78	28.78	-2.44%	25,929
Oct 9, 2025	30.01	31.65	29.44	29.50	29.50	-1.70%	23,518
Oct 8, 2025	29.91	30.85	29.85	30.01	30.01	0.70%	22,408
Oct 7, 2025	31.05	31.46	29.65	29.80	29.80	-3.40%	39,318
Oct 6, 2025	30.89	31.10	30.36	30.85	30.85	0.16%	25,014
Oct 3, 2025	30.75	31.21	30.32	30.80	30.80	1.62%	19,741
Oct 2, 2025	30.61	30.63	30.24	30.31	30.31	-1.78%	13,212
Oct 1, 2025	31.00	31.32	30.69	30.86	30.86	-1.04%	16,938
Sep 30, 2025	31.35	32.05	30.38	31.19	31.19	-0.02%	23,451
Sep 29, 2025	31.66	31.67	30.83	31.19	31.19	-1.27%	18,308
Sep 26, 2025	31.84	32.31	31.44	31.59	31.59	-0.88%	21,947
Sep 25, 2025	32.62	32.95	31.87	31.87	31.87	-4.41%	11,079
Sep 24, 2025	33.58	34.05	33.25	33.34	33.00	-1.21%	14,282
Sep 23, 2025	34.32	34.66	33.51	33.75	33.41	-1.43%	17,844
Sep 22, 2025	33.04	34.24	33.04	34.24	33.89	1.30%	20,994
Sep 19, 2025	35.07	35.07	33.41	33.80	33.46	-3.68%	46,497
Sep 18, 2025	34.58	35.41	34.39	35.09	34.73	1.12%	37,089
Sep 17, 2025	34.77	35.93	33.94	34.70	34.35	1.05%	22,171
Sep 16, 2025	33.30	34.42	33.30	34.34	33.99	0.09%	10,533
Sep 15, 2025	34.25	35.01	34.12	34.31	33.96	1.70%	19,554
Sep 12, 2025	34.41	34.96	33.56	33.74	33.39	-1.79%	18,339
Sep 11, 2025	33.56	35.09	33.56	34.35	34.00	1.66%	19,132