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