Omega Flex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	31.43	32.57	31.22	32.27	32.27	0.84%	102,325
Apr 1, 2026	31.38	32.76	31.17	32.00	32.00	3.09%	29,681
Mar 31, 2026	31.33	31.33	30.33	31.04	31.04	1.04%	41,095
Mar 30, 2026	30.02	30.79	30.00	30.72	30.72	3.47%	42,436
Mar 27, 2026	29.97	30.38	29.47	29.69	29.69	-1.20%	30,354
Mar 26, 2026	30.20	30.87	29.76	30.05	30.05	-0.66%	42,754
Mar 25, 2026	30.07	30.57	29.69	30.25	30.25	1.58%	27,531
Mar 24, 2026	29.53	31.45	29.26	29.78	29.78	-0.13%	34,196
Mar 23, 2026	29.48	30.56	29.27	29.82	29.82	4.27%	28,815
Mar 20, 2026	29.32	29.46	28.40	28.60	28.60	-2.49%	34,199
Mar 19, 2026	28.50	29.89	28.40	29.33	29.33	2.52%	50,359
Mar 18, 2026	28.65	29.49	28.31	28.61	28.61	-0.56%	45,027
Mar 17, 2026	29.23	29.27	28.63	28.77	28.77	-0.28%	42,748
Mar 16, 2026	28.57	29.12	28.44	28.85	28.85	1.78%	17,083
Mar 13, 2026	28.56	28.80	28.06	28.35	28.35	0.41%	30,841
Mar 12, 2026	28.16	28.99	27.99	28.23	28.23	-0.49%	37,579
Mar 11, 2026	28.85	29.50	28.01	28.37	28.37	-2.34%	26,066
Mar 10, 2026	29.73	29.79	28.81	29.05	29.05	-1.09%	35,961
Mar 9, 2026	29.26	31.17	27.03	29.37	29.37	-1.81%	175,483
Mar 6, 2026	30.29	31.16	29.18	29.91	29.91	-2.61%	46,598
Mar 5, 2026	36.50	36.68	29.70	30.71	30.71	-16.84%	92,316
Mar 4, 2026	37.46	37.70	36.93	36.93	36.93	0.14%	35,213
Mar 3, 2026	36.38	36.97	35.27	36.88	36.88	-1.15%	32,556
Mar 2, 2026	35.20	37.48	35.00	37.31	37.31	3.84%	110,259
Feb 27, 2026	35.55	36.84	35.50	35.93	35.93	-0.94%	26,513
Feb 26, 2026	36.40	37.15	35.94	36.27	36.27	-0.79%	43,020
Feb 25, 2026	36.45	37.10	36.03	36.56	36.56	0.44%	60,109
Feb 24, 2026	35.67	36.90	35.67	36.40	36.40	-0.33%	35,582
Feb 23, 2026	37.56	37.56	36.20	36.52	36.52	-2.74%	26,477
Feb 20, 2026	36.55	37.69	35.83	37.55	37.55	3.02%	28,427
Feb 19, 2026	36.20	37.04	35.90	36.45	36.45	-0.33%	29,968
Feb 18, 2026	37.04	37.48	35.94	36.57	36.57	-1.11%	26,308
Feb 17, 2026	37.15	37.21	36.01	36.98	36.98	0.33%	24,772
Feb 13, 2026	35.98	37.36	35.53	36.86	36.86	2.45%	28,526
Feb 12, 2026	37.62	37.62	35.35	35.98	35.98	-3.44%	25,922
Feb 11, 2026	37.40	37.92	36.64	37.26	37.26	0.40%	21,995
Feb 10, 2026	36.95	37.63	36.80	37.11	37.11	0.71%	56,903
Feb 9, 2026	35.34	37.92	35.34	36.85	36.85	-1.26%	55,330
Feb 6, 2026	36.87	37.66	36.72	37.32	37.32	2.25%	39,664
Feb 5, 2026	36.15	37.50	35.22	36.50	36.50	-0.54%	60,998
Feb 4, 2026	35.50	36.81	35.15	36.70	36.70	4.47%	42,198
Feb 3, 2026	35.53	36.86	34.42	35.13	35.13	-1.13%	53,797
Feb 2, 2026	33.18	35.94	32.59	35.53	35.53	7.70%	86,786
Jan 30, 2026	32.44	33.08	31.67	32.99	32.99	0.73%	43,683
Jan 29, 2026	31.50	32.78	31.31	32.75	32.75	3.80%	43,289
Jan 28, 2026	33.81	33.96	31.46	31.55	31.55	-6.93%	42,200
Jan 27, 2026	33.02	34.29	33.02	33.90	33.90	1.41%	44,261
Jan 26, 2026	33.43	33.87	32.75	33.43	33.43	0.06%	39,678
Jan 23, 2026	33.36	34.38	33.15	33.41	33.41	-1.07%	35,610
Jan 22, 2026	33.20	34.16	32.72	33.77	33.77	2.07%	32,238