Omega Flex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	30.05	30.12	28.51	28.91	28.91	-4.59%	35,176
Jul 28, 2026	30.19	30.88	30.15	30.30	30.30	0.36%	71,371
Jul 27, 2026	29.92	30.72	29.63	30.19	30.19	2.17%	84,526
Jul 24, 2026	29.45	29.78	29.34	29.55	29.55	0.34%	22,760
Jul 23, 2026	29.52	29.90	29.07	29.45	29.45	-1.57%	29,489
Jul 22, 2026	30.02	30.33	29.52	29.92	29.92	-1.19%	27,971
Jul 21, 2026	29.47	30.40	29.47	30.28	30.28	2.19%	48,963
Jul 20, 2026	29.86	30.44	29.43	29.63	29.63	-0.84%	55,404
Jul 17, 2026	31.14	31.34	29.63	29.88	29.88	-4.81%	51,937
Jul 16, 2026	29.81	31.75	29.68	31.39	31.39	5.05%	67,765
Jul 15, 2026	30.18	30.35	29.61	29.88	29.88	0.67%	41,271
Jul 14, 2026	30.15	30.40	29.10	29.68	29.68	-0.47%	106,421
Jul 13, 2026	30.40	30.40	29.16	29.82	29.82	-0.03%	118,141
Jul 10, 2026	29.40	29.93	28.75	29.83	29.83	2.33%	42,783
Jul 9, 2026	29.55	29.60	29.05	29.15	29.15	-0.38%	37,874
Jul 8, 2026	30.35	30.51	29.26	29.26	29.26	-3.27%	31,849
Jul 7, 2026	31.46	31.61	30.12	30.25	30.25	-3.85%	44,950
Jul 6, 2026	31.18	31.76	30.99	31.46	31.46	0.35%	48,812
Jul 2, 2026	31.23	31.90	31.02	31.35	31.35	-0.67%	73,123
Jul 1, 2026	31.22	32.22	31.00	31.56	31.56	0.54%	29,296
Jun 30, 2026	31.23	31.58	30.93	31.39	31.39	0.13%	23,481
Jun 29, 2026	31.72	31.72	30.67	31.35	31.35	-1.14%	34,299
Jun 26, 2026	31.48	31.88	31.18	31.71	31.71	0.73%	94,497
Jun 25, 2026	30.72	31.73	30.72	31.48	31.48	2.34%	26,700
Jun 24, 2026	29.54	31.14	29.50	30.76	30.76	3.92%	66,527
Jun 23, 2026	30.21	30.40	29.57	29.60	29.60	-1.53%	36,863
Jun 22, 2026	31.11	32.19	30.06	30.40	30.06	-2.41%	42,610
Jun 18, 2026	31.35	32.12	30.87	31.15	30.80	0.16%	83,161
Jun 17, 2026	31.23	32.24	30.58	31.10	30.75	-0.06%	28,254
Jun 16, 2026	31.22	31.64	30.81	31.12	30.77	0.52%	23,842
Jun 15, 2026	31.19	31.63	30.71	30.96	30.61	0.26%	32,981
Jun 12, 2026	30.74	31.25	30.69	30.88	30.53	-0.13%	40,892
Jun 11, 2026	30.79	31.06	30.05	30.92	30.57	1.43%	47,694
Jun 10, 2026	30.97	31.53	30.36	30.49	30.14	-2.23%	39,581
Jun 9, 2026	31.02	31.95	30.76	31.18	30.83	2.03%	42,359
Jun 8, 2026	30.33	30.94	30.33	30.56	30.22	1.36%	25,050
Jun 5, 2026	30.00	30.92	29.74	30.15	29.81	0.10%	38,786
Jun 4, 2026	29.60	30.48	29.25	30.12	29.78	2.80%	88,342
Jun 3, 2026	30.07	30.27	29.08	29.30	28.97	-2.79%	34,639
Jun 2, 2026	29.20	30.29	29.20	30.14	29.80	0.80%	15,724
Jun 1, 2026	30.01	30.48	29.34	29.90	29.57	-1.09%	23,466
May 29, 2026	30.67	31.18	30.17	30.23	29.89	-2.45%	31,370
May 28, 2026	30.97	31.30	29.90	30.99	30.64	-0.35%	46,480
May 27, 2026	30.59	31.28	30.38	31.10	30.75	2.61%	28,457
May 26, 2026	30.10	30.49	29.80	30.31	29.97	2.36%	30,744
May 22, 2026	28.97	29.80	28.81	29.61	29.28	3.21%	79,964
May 21, 2026	27.85	28.82	27.09	28.69	28.37	1.41%	37,782
May 20, 2026	27.34	28.32	27.34	28.29	27.97	3.21%	31,501
May 19, 2026	26.98	27.93	26.54	27.41	27.10	0.81%	57,797
May 18, 2026	27.06	27.49	27.01	27.19	26.89	0.33%	36,936