Omega Flex, Inc. (OFLX)
NASDAQ: OFLX · Real-Time Price · USD
27.78
-0.14 (-0.49%)
Oct 30, 2025, 11:11 AM EDT - Market open
Omega Flex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 27.61 | 27.72 | 27.61 | 27.62 | - | -1.07% | 1,466 |
| 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 | 32.99 | -1.21% | 14,282 |
| Sep 23, 2025 | 34.32 | 34.66 | 33.51 | 33.75 | 33.39 | -1.43% | 17,844 |
| Sep 22, 2025 | 33.04 | 34.24 | 33.04 | 34.24 | 33.88 | 1.30% | 20,994 |
| Sep 19, 2025 | 35.07 | 35.07 | 33.41 | 33.80 | 33.44 | -3.68% | 46,497 |
| Sep 18, 2025 | 34.58 | 35.41 | 34.39 | 35.09 | 34.72 | 1.12% | 37,089 |
| Sep 17, 2025 | 34.77 | 35.93 | 33.94 | 34.70 | 34.33 | 1.05% | 22,171 |
| Sep 16, 2025 | 33.30 | 34.42 | 33.30 | 34.34 | 33.98 | 0.09% | 10,533 |
| Sep 15, 2025 | 34.25 | 35.01 | 34.12 | 34.31 | 33.95 | 1.70% | 19,554 |
| Sep 12, 2025 | 34.41 | 34.96 | 33.56 | 33.74 | 33.38 | -1.79% | 18,339 |
| Sep 11, 2025 | 33.56 | 35.09 | 33.56 | 34.35 | 33.99 | 1.66% | 19,132 |
| Sep 10, 2025 | 34.15 | 35.26 | 33.32 | 33.79 | 33.43 | -0.91% | 10,961 |
| Sep 9, 2025 | 34.46 | 34.80 | 34.05 | 34.10 | 33.74 | -1.90% | 15,891 |
| Sep 8, 2025 | 34.85 | 35.11 | 34.50 | 34.76 | 34.39 | -0.71% | 16,982 |
| Sep 5, 2025 | 35.70 | 35.70 | 34.96 | 35.01 | 34.64 | -0.79% | 18,781 |
| Sep 4, 2025 | 36.44 | 36.44 | 34.65 | 35.29 | 34.92 | 2.26% | 13,971 |
| Sep 3, 2025 | 34.30 | 35.74 | 33.72 | 34.51 | 34.15 | -0.63% | 22,795 |
| Sep 2, 2025 | 34.13 | 35.15 | 34.00 | 34.73 | 34.36 | -1.61% | 10,941 |
| Aug 29, 2025 | 35.51 | 35.85 | 35.17 | 35.30 | 34.93 | -0.40% | 19,675 |
| Aug 28, 2025 | 35.40 | 35.69 | 35.30 | 35.44 | 35.07 | 0.62% | 8,487 |
| Aug 27, 2025 | 35.35 | 36.21 | 34.25 | 35.22 | 34.85 | -1.21% | 28,502 |
| Aug 26, 2025 | 35.67 | 36.25 | 35.30 | 35.65 | 35.27 | 1.11% | 30,898 |
| Aug 25, 2025 | 36.45 | 36.45 | 35.26 | 35.26 | 34.89 | -2.87% | 13,103 |
| Aug 22, 2025 | 33.84 | 37.50 | 33.84 | 36.30 | 35.92 | 8.85% | 36,669 |
| Aug 21, 2025 | 33.45 | 33.55 | 32.92 | 33.35 | 33.00 | -0.48% | 17,173 |