Omega Flex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	36.01	36.01	35.01	35.36	35.36	-1.72%	14,719
Mar 27, 2025	36.83	36.83	35.20	35.98	35.98	-2.31%	21,392
Mar 26, 2025	37.00	37.63	36.30	36.83	36.83	-0.30%	16,046
Mar 25, 2025	38.17	39.30	36.85	36.94	36.94	-3.22%	50,322
Mar 24, 2025	39.29	39.64	37.73	38.17	38.17	-2.03%	54,974
Mar 21, 2025	37.36	38.98	37.36	38.96	38.96	3.01%	47,181
Mar 20, 2025	39.26	39.98	37.62	37.82	37.82	-4.66%	48,620
Mar 19, 2025	40.79	41.00	39.50	39.67	39.67	-3.34%	47,146
Mar 18, 2025	41.00	41.24	40.45	41.04	41.04	0.07%	28,995
Mar 17, 2025	40.94	42.08	40.94	41.01	41.01	0.59%	12,044
Mar 14, 2025	40.01	41.01	39.76	40.77	40.77	1.93%	18,173
Mar 13, 2025	40.60	40.60	40.00	40.00	40.00	-0.12%	17,308
Mar 12, 2025	40.00	40.37	39.35	40.05	40.05	0.12%	15,834
Mar 11, 2025	39.34	40.09	38.93	40.00	40.00	2.88%	21,418
Mar 10, 2025	38.60	40.60	38.60	38.88	38.88	0.52%	17,805
Mar 7, 2025	36.80	38.73	36.80	38.68	38.68	4.31%	15,645
Mar 6, 2025	35.81	37.08	35.65	37.08	37.08	2.01%	29,547
Mar 5, 2025	36.01	36.67	35.24	36.35	36.35	1.23%	24,513
Mar 4, 2025	35.62	36.95	35.55	35.91	35.91	-0.88%	24,483
Mar 3, 2025	36.00	36.33	35.54	36.23	36.23	1.74%	23,532
Feb 28, 2025	35.41	35.74	34.39	35.61	35.61	-0.48%	74,063
Feb 27, 2025	35.72	36.00	35.23	35.78	35.78	0.42%	19,415
Feb 26, 2025	35.74	35.96	34.59	35.63	35.63	0.68%	19,706
Feb 25, 2025	36.45	36.52	35.02	35.39	35.39	-3.12%	22,958
Feb 24, 2025	36.78	38.08	36.33	36.53	36.53	0.77%	18,771
Feb 21, 2025	37.48	37.48	35.43	36.25	36.25	-2.40%	64,285
Feb 20, 2025	37.53	37.77	37.10	37.14	37.14	-1.80%	10,333
Feb 19, 2025	37.97	38.22	37.30	37.82	37.82	-2.07%	11,293
Feb 18, 2025	37.88	38.99	37.88	38.62	38.62	1.85%	13,829
Feb 14, 2025	39.05	39.05	37.76	37.92	37.92	-1.43%	9,421
Feb 13, 2025	38.12	39.52	38.07	38.47	38.47	0.55%	15,406
Feb 12, 2025	38.85	38.90	37.89	38.26	38.26	-2.15%	14,067
Feb 11, 2025	38.81	39.10	38.44	39.10	39.10	1.51%	11,702
Feb 10, 2025	37.60	38.97	37.60	38.52	38.52	1.56%	12,873
Feb 7, 2025	38.32	38.51	37.38	37.93	37.93	-1.10%	12,127
Feb 6, 2025	38.31	38.50	38.25	38.35	38.35	-0.67%	9,273
Feb 5, 2025	38.28	38.61	38.01	38.61	38.61	0.18%	11,579
Feb 4, 2025	38.80	38.86	38.17	38.54	38.54	0.23%	10,478
Feb 3, 2025	38.47	40.62	37.25	38.45	38.45	-2.31%	25,458
Jan 31, 2025	39.66	39.66	38.71	39.36	39.36	-1.43%	13,831
Jan 30, 2025	40.64	41.30	39.93	39.93	39.93	-1.48%	15,245
Jan 29, 2025	42.08	42.08	40.51	40.53	40.53	-2.95%	11,016
Jan 28, 2025	41.93	43.18	41.76	41.76	41.76	-0.50%	14,220
Jan 27, 2025	41.59	42.75	41.05	41.97	41.97	0.89%	18,785
Jan 24, 2025	41.02	41.60	40.86	41.60	41.60	1.22%	9,716
Jan 23, 2025	40.00	41.10	39.70	41.10	41.10	2.75%	22,600
Jan 22, 2025	41.07	41.24	39.91	40.00	40.00	-3.94%	16,485
Jan 21, 2025	41.00	42.90	41.00	41.64	41.64	2.13%	17,809
Jan 17, 2025	41.25	41.25	40.50	40.77	40.77	-	7,985
Jan 16, 2025	40.66	41.06	40.16	40.77	40.77	0.49%	10,195