Omega Flex, Inc. (OFLX)
NASDAQ: OFLX · Real-Time Price · USD
25.15
-0.40 (-1.57%)
Oct 21, 2026, 4:00 PM EDT - Market closed
Omega Flex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 25.53 | 25.62 | 25.08 | 25.15 | 25.15 | -1.57% | 48,855 |
| Oct 20, 2026 | 25.70 | 26.47 | 25.49 | 25.55 | 25.55 | 0.43% | 34,512 |
| Oct 19, 2026 | 25.81 | 25.81 | 25.26 | 25.44 | 25.44 | -0.70% | 30,714 |
| Oct 16, 2026 | 25.61 | 25.80 | 25.23 | 25.62 | 25.62 | 0.12% | 39,987 |
| Oct 15, 2026 | 26.27 | 26.27 | 25.59 | 25.59 | 25.59 | -1.08% | 26,717 |
| Oct 14, 2026 | 26.01 | 26.30 | 25.62 | 25.87 | 25.87 | -1.37% | 30,893 |
| Oct 13, 2026 | 26.86 | 26.86 | 25.76 | 26.23 | 26.23 | -0.19% | 49,516 |
| Oct 12, 2026 | 26.15 | 26.61 | 26.00 | 26.28 | 26.28 | -0.15% | 31,211 |
| Oct 9, 2026 | 26.13 | 26.43 | 25.79 | 26.32 | 26.32 | 0.27% | 41,015 |
| Oct 8, 2026 | 26.02 | 26.31 | 25.72 | 26.25 | 26.25 | -0.27% | 50,684 |
| Oct 7, 2026 | 26.11 | 26.52 | 25.90 | 26.32 | 26.32 | -0.30% | 46,556 |
| Oct 6, 2026 | 26.03 | 26.59 | 25.85 | 26.40 | 26.40 | 2.96% | 43,367 |
| Oct 5, 2026 | 26.11 | 26.20 | 25.51 | 25.64 | 25.64 | -2.62% | 33,263 |
| Oct 2, 2026 | 26.26 | 27.19 | 26.01 | 26.33 | 26.33 | 1.78% | 42,133 |
| Oct 1, 2026 | 25.98 | 26.20 | 25.32 | 25.87 | 25.87 | 1.85% | 28,692 |
| Sep 30, 2026 | 25.39 | 25.47 | 24.75 | 25.40 | 25.40 | 0.59% | 29,325 |
| Sep 29, 2026 | 25.81 | 25.81 | 25.00 | 25.59 | 25.25 | -0.31% | 26,294 |
| Sep 28, 2026 | 25.51 | 25.78 | 25.27 | 25.67 | 25.33 | 0.51% | 27,662 |
| Sep 25, 2026 | 25.50 | 25.76 | 25.31 | 25.54 | 25.20 | 1.47% | 33,970 |
| Sep 24, 2026 | 25.62 | 25.62 | 24.86 | 25.17 | 24.84 | -1.14% | 26,830 |
| Sep 23, 2026 | 25.65 | 26.00 | 25.37 | 25.46 | 25.12 | -3.12% | 28,640 |
| Sep 22, 2026 | 25.77 | 26.28 | 25.70 | 26.28 | 25.93 | 2.06% | 26,601 |
| Sep 21, 2026 | 25.60 | 26.10 | 25.45 | 25.75 | 25.41 | 0.59% | 25,017 |
| Sep 18, 2026 | 25.85 | 26.05 | 25.37 | 25.60 | 25.26 | -1.12% | 47,352 |
| Sep 17, 2026 | 26.76 | 26.79 | 25.67 | 25.89 | 25.55 | -1.56% | 33,249 |
| Sep 16, 2026 | 26.78 | 26.86 | 26.06 | 26.30 | 25.95 | -1.79% | 33,033 |
| Sep 15, 2026 | 26.09 | 26.78 | 26.09 | 26.78 | 26.42 | 2.80% | 40,402 |
| Sep 14, 2026 | 25.34 | 26.15 | 25.30 | 26.05 | 25.70 | 1.84% | 45,060 |
| Sep 11, 2026 | 25.71 | 25.91 | 25.31 | 25.58 | 25.24 | 0.27% | 24,750 |
| Sep 10, 2026 | 25.47 | 25.76 | 25.26 | 25.51 | 25.17 | -0.51% | 27,269 |
| Sep 9, 2026 | 25.92 | 26.07 | 25.32 | 25.64 | 25.30 | -1.38% | 42,073 |
| Sep 8, 2026 | 26.66 | 26.78 | 25.99 | 26.00 | 25.65 | -3.38% | 23,951 |
| Sep 4, 2026 | 26.22 | 27.00 | 26.22 | 26.91 | 26.55 | 2.71% | 17,469 |
| Sep 3, 2026 | 26.23 | 26.81 | 25.75 | 26.20 | 25.85 | 0.81% | 33,304 |
| Sep 2, 2026 | 26.10 | 26.21 | 25.75 | 25.99 | 25.64 | -0.57% | 45,146 |
| Sep 1, 2026 | 26.48 | 26.51 | 26.00 | 26.14 | 25.79 | -1.88% | 25,527 |
| Aug 31, 2026 | 27.27 | 27.31 | 26.36 | 26.64 | 26.29 | -1.33% | 31,148 |
| Aug 28, 2026 | 26.82 | 27.00 | 26.68 | 27.00 | 26.64 | 0.67% | 28,284 |
| Aug 27, 2026 | 26.81 | 26.93 | 26.54 | 26.82 | 26.46 | -0.30% | 20,661 |
| Aug 26, 2026 | 26.97 | 27.25 | 26.80 | 26.90 | 26.54 | -0.26% | 44,048 |
| Aug 25, 2026 | 27.26 | 27.40 | 26.75 | 26.97 | 26.61 | -1.06% | 34,476 |
| Aug 24, 2026 | 27.54 | 27.93 | 27.01 | 27.26 | 26.90 | -0.37% | 28,143 |
| Aug 21, 2026 | 27.86 | 27.86 | 27.16 | 27.36 | 27.00 | -1.42% | 32,022 |
| Aug 20, 2026 | 27.65 | 28.27 | 27.39 | 27.76 | 27.39 | -0.63% | 42,085 |
| Aug 19, 2026 | 28.58 | 28.58 | 27.93 | 27.93 | 27.56 | -1.13% | 25,391 |
| Aug 18, 2026 | 28.46 | 28.55 | 27.93 | 28.25 | 27.87 | -0.70% | 39,361 |
| Aug 17, 2026 | 28.39 | 28.85 | 28.01 | 28.45 | 28.07 | -0.77% | 41,111 |
| Aug 14, 2026 | 28.67 | 29.36 | 28.07 | 28.67 | 28.29 | -0.49% | 24,663 |
| Aug 13, 2026 | 29.90 | 30.36 | 27.57 | 28.81 | 28.43 | -4.22% | 58,874 |
| Aug 12, 2026 | 30.25 | 30.58 | 29.95 | 30.08 | 29.68 | 0.50% | 30,249 |