Omega Flex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	29,293
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%	34,278
Jun 26, 2026	31.48	31.88	31.18	31.71	31.71	0.73%	94,494
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%	66,522
Jun 23, 2026	30.21	30.40	29.57	29.60	29.60	-1.53%	26,858
Jun 22, 2026	31.11	32.19	30.06	30.40	30.06	-2.41%	34,593
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
May 15, 2026	27.31	27.74	26.61	27.10	26.80	-1.28%	41,244
May 14, 2026	28.29	28.53	27.41	27.45	27.14	-1.51%	33,545
May 13, 2026	28.88	28.96	27.85	27.87	27.56	-4.49%	50,856
May 12, 2026	28.80	29.52	28.30	29.18	28.85	1.21%	81,425
May 11, 2026	30.26	30.26	28.44	28.83	28.51	-4.22%	27,435
May 8, 2026	30.50	30.95	29.62	30.10	29.76	-1.21%	100,099
May 7, 2026	30.40	31.28	30.40	30.47	30.13	-0.72%	48,964
May 6, 2026	30.49	31.10	29.78	30.69	30.35	1.96%	50,541
May 5, 2026	28.96	30.29	28.92	30.10	29.76	4.19%	116,978
May 4, 2026	29.68	29.84	28.50	28.89	28.57	-2.60%	33,646
May 1, 2026	31.55	31.90	28.74	29.66	29.33	-5.90%	36,968
Apr 30, 2026	33.44	34.24	30.91	31.52	31.17	-6.02%	46,117
Apr 29, 2026	34.04	34.38	33.12	33.54	33.16	-1.96%	25,657
Apr 28, 2026	34.01	34.33	33.55	34.21	33.83	0.47%	15,340
Apr 27, 2026	34.10	34.49	33.93	34.05	33.67	-0.74%	16,614
Apr 24, 2026	33.76	34.50	33.35	34.31	33.92	1.19%	19,578
Apr 23, 2026	33.61	33.95	33.12	33.90	33.52	1.74%	23,337
Apr 22, 2026	33.67	33.90	32.91	33.32	32.95	-0.74%	35,108