Omega Flex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	25.92	26.07	25.32	25.64	25.64	-1.38%	42,070
Sep 8, 2026	26.66	26.78	25.99	26.00	26.00	-3.38%	23,917
Sep 4, 2026	26.22	27.00	26.22	26.91	26.91	2.71%	17,461
Sep 3, 2026	26.23	26.81	25.75	26.20	26.20	0.81%	33,301
Sep 2, 2026	26.10	26.21	25.75	25.99	25.99	-0.57%	45,145
Sep 1, 2026	26.48	26.51	26.00	26.14	26.14	-1.88%	25,526
Aug 31, 2026	27.27	27.31	26.36	26.64	26.64	-1.33%	31,143
Aug 28, 2026	26.82	27.00	26.68	27.00	27.00	0.67%	28,284
Aug 27, 2026	26.81	26.93	26.54	26.82	26.82	-0.30%	20,660
Aug 26, 2026	26.97	27.25	26.80	26.90	26.90	-0.26%	44,047
Aug 25, 2026	27.26	27.40	26.75	26.97	26.97	-1.06%	34,476
Aug 24, 2026	27.54	27.93	27.01	27.26	27.26	-0.37%	28,141
Aug 21, 2026	27.86	27.86	27.16	27.36	27.36	-1.42%	32,021
Aug 20, 2026	27.65	28.27	27.39	27.76	27.76	-0.63%	42,084
Aug 19, 2026	28.58	28.58	27.93	27.93	27.93	-1.13%	25,390
Aug 18, 2026	28.46	28.55	27.93	28.25	28.25	-0.70%	39,359
Aug 17, 2026	28.39	28.85	28.01	28.45	28.45	-0.77%	41,111
Aug 14, 2026	28.67	29.36	28.07	28.67	28.67	-0.49%	24,663
Aug 13, 2026	29.90	30.36	27.57	28.81	28.81	-4.22%	58,872
Aug 12, 2026	30.25	30.58	29.95	30.08	30.08	0.50%	29,993
Aug 11, 2026	30.62	30.75	29.93	29.93	29.93	-1.22%	22,110
Aug 10, 2026	30.75	31.10	30.08	30.30	30.30	-2.01%	40,090
Aug 7, 2026	30.53	31.15	30.45	30.92	30.92	-0.10%	21,637
Aug 6, 2026	30.65	31.11	30.59	30.95	30.95	1.68%	57,218
Aug 5, 2026	30.60	30.60	29.92	30.44	30.44	-1.10%	42,389
Aug 4, 2026	29.91	30.93	29.91	30.78	30.78	2.02%	64,558
Aug 3, 2026	29.83	30.66	29.83	30.17	30.17	2.41%	61,650
Jul 31, 2026	28.81	29.68	28.74	29.46	29.46	1.73%	19,274
Jul 30, 2026	29.05	29.47	28.56	28.96	28.96	0.17%	38,531
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