Omega Flex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	28.97	29.80	28.81	29.61	29.61	3.21%	79,960
May 21, 2026	27.85	28.82	27.09	28.69	28.69	1.41%	37,782
May 20, 2026	27.34	28.32	27.34	28.29	28.29	3.21%	31,501
May 19, 2026	26.98	27.93	26.54	27.41	27.41	0.81%	57,797
May 18, 2026	27.06	27.49	27.01	27.19	27.19	0.33%	36,936
May 15, 2026	27.31	27.74	26.61	27.10	27.10	-1.28%	41,244
May 14, 2026	28.29	28.53	27.41	27.45	27.45	-1.51%	33,545
May 13, 2026	28.88	28.96	27.85	27.87	27.87	-4.49%	50,856
May 12, 2026	28.80	29.52	28.30	29.18	29.18	1.21%	81,425
May 11, 2026	30.26	30.26	28.44	28.83	28.83	-4.22%	27,435
May 8, 2026	30.50	30.95	29.62	30.10	30.10	-1.21%	100,099
May 7, 2026	30.40	31.28	30.40	30.47	30.47	-0.72%	48,964
May 6, 2026	30.49	31.10	29.78	30.69	30.69	1.96%	50,541
May 5, 2026	28.96	30.29	28.92	30.10	30.10	4.19%	116,978
May 4, 2026	29.68	29.84	28.50	28.89	28.89	-2.60%	33,646
May 1, 2026	31.55	31.90	28.74	29.66	29.66	-5.90%	36,968
Apr 30, 2026	33.44	34.24	30.91	31.52	31.52	-6.02%	46,117
Apr 29, 2026	34.04	34.38	33.12	33.54	33.54	-1.96%	25,657
Apr 28, 2026	34.01	34.33	33.55	34.21	34.21	0.47%	15,340
Apr 27, 2026	34.10	34.49	33.93	34.05	34.05	-0.74%	16,614
Apr 24, 2026	33.76	34.50	33.35	34.31	34.31	1.19%	19,578
Apr 23, 2026	33.61	33.95	33.12	33.90	33.90	1.74%	23,337
Apr 22, 2026	33.67	33.90	32.91	33.32	33.32	-0.74%	35,108
Apr 21, 2026	33.38	33.65	32.95	33.57	33.57	1.11%	31,969
Apr 20, 2026	33.16	33.59	32.90	33.20	33.20	-0.78%	47,585
Apr 17, 2026	33.25	34.25	33.25	33.46	33.46	2.11%	38,448
Apr 16, 2026	32.72	32.89	32.40	32.77	32.77	0.31%	17,630
Apr 15, 2026	32.65	32.74	32.22	32.67	32.67	-1.00%	26,542
Apr 14, 2026	33.66	33.66	32.85	33.00	33.00	-1.64%	18,504
Apr 13, 2026	32.93	33.63	32.49	33.55	33.55	2.29%	48,074
Apr 10, 2026	33.94	33.94	32.68	32.80	32.80	-3.34%	23,888
Apr 9, 2026	32.88	34.25	32.70	33.94	33.94	2.46%	146,170
Apr 8, 2026	33.89	34.71	33.23	33.46	33.12	2.54%	46,947
Apr 7, 2026	32.61	32.65	32.20	32.63	32.30	0.49%	28,382
Apr 6, 2026	32.31	32.70	31.78	32.47	32.14	0.62%	26,983
Apr 2, 2026	31.43	32.57	31.22	32.27	31.94	0.84%	102,325
Apr 1, 2026	31.38	32.76	31.17	32.00	31.67	3.09%	29,681
Mar 31, 2026	31.33	31.33	30.33	31.04	30.72	1.04%	41,095
Mar 30, 2026	30.02	30.79	30.00	30.72	30.41	3.47%	42,437
Mar 27, 2026	29.97	30.38	29.47	29.69	29.39	-1.20%	30,376
Mar 26, 2026	30.20	30.87	29.76	30.05	29.74	-0.66%	42,754
Mar 25, 2026	30.07	30.57	29.69	30.25	29.94	1.58%	27,531
Mar 24, 2026	29.53	31.45	29.26	29.78	29.48	-0.13%	34,196
Mar 23, 2026	29.48	30.56	29.27	29.82	29.52	4.27%	28,830
Mar 20, 2026	29.32	29.46	28.40	28.60	28.31	-2.49%	34,199
Mar 19, 2026	28.50	29.89	28.40	29.33	29.03	2.52%	50,359
Mar 18, 2026	28.65	29.49	28.31	28.61	28.32	-0.56%	45,027
Mar 17, 2026	29.23	29.27	28.63	28.77	28.48	-0.28%	42,748
Mar 16, 2026	28.57	29.12	28.44	28.85	28.56	1.78%	17,083
Mar 13, 2026	28.56	28.80	28.06	28.35	28.06	0.41%	30,841