Skip to main content
Omega Flex, Inc. (OFLX)
NASDAQ: OFLX · Real-Time Price · USD
27.77
-0.61 (-2.15%)
Dec 5, 2025, 4:00 PM EST - Market closed

Omega Flex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.2329.0027.5827.7727.77-2.15%29,460
Dec 4, 202527.9528.7027.9528.3828.38-0.39%21,675
Dec 3, 202527.6029.4327.4628.4928.494.51%71,403
Dec 2, 202527.3428.0226.8427.2627.260.78%24,796
Dec 1, 202527.1027.5126.8627.0527.05-0.18%24,463
Nov 28, 202527.2527.8226.7727.1027.10-0.29%18,513
Nov 26, 202526.7227.4426.4827.1827.180.89%21,641
Nov 25, 202526.6027.1126.3826.9426.942.32%32,990
Nov 24, 202527.1527.3926.1126.3326.33-0.90%31,341
Nov 21, 202525.9026.6825.8026.5726.573.63%24,932
Nov 20, 202526.4126.5725.5825.6425.64-2.14%34,979
Nov 19, 202526.0626.7425.9226.2026.20-1.02%32,238
Nov 18, 202526.6626.9226.4526.4726.47-0.56%31,513
Nov 17, 202527.4127.4126.5426.6226.62-2.60%44,897
Nov 14, 202527.6727.8926.3727.3327.33-2.36%55,069
Nov 13, 202526.7529.4326.7527.9927.990.54%26,170
Nov 12, 202527.3828.0827.3827.8427.841.90%20,093
Nov 11, 202527.0027.7626.8827.3227.320.96%29,032
Nov 10, 202527.0327.8626.7627.0627.060.22%59,545
Nov 7, 202527.2028.0726.7127.0027.00-2.07%37,357
Nov 6, 202526.8628.3426.8627.5727.572.19%76,860
Nov 5, 202527.0227.3926.7826.9826.98-0.26%31,135
Nov 4, 202527.2927.5526.4927.0527.05-0.73%54,705
Nov 3, 202528.2828.2827.0527.2527.25-1.45%32,596
Oct 31, 202527.5428.3326.8327.6527.650.58%46,698
Oct 30, 202527.6127.9127.2827.4927.49-1.54%38,704
Oct 29, 202528.8629.0627.7027.9227.92-2.21%27,846
Oct 28, 202529.3729.4828.5528.5528.55-2.79%14,435
Oct 27, 202529.1529.6529.0729.3729.371.03%28,876
Oct 24, 202529.2529.4828.8829.0729.07-0.34%20,604
Oct 23, 202529.0029.3428.7629.1729.170.55%35,854
Oct 22, 202529.4529.5028.8929.0129.01-1.16%18,921
Oct 21, 202528.8229.5728.8229.3529.351.77%19,951
Oct 20, 202529.0629.5828.7328.8428.84-1.06%17,901
Oct 17, 202528.9929.5028.7229.1529.150.41%28,394
Oct 16, 202529.4730.0629.0329.0329.03-1.73%23,447
Oct 15, 202530.2930.2929.4429.5429.54-21,025
Oct 14, 202529.5129.7428.5729.5429.541.79%47,626
Oct 13, 202529.2129.4228.6029.0229.020.83%25,661
Oct 10, 202529.7230.0828.4428.7828.78-2.44%25,929
Oct 9, 202530.0131.6529.4429.5029.50-1.70%23,518
Oct 8, 202529.9130.8529.8530.0130.010.70%22,408
Oct 7, 202531.0531.4629.6529.8029.80-3.40%39,318
Oct 6, 202530.8931.1030.3630.8530.850.16%25,014
Oct 3, 202530.7531.2130.3230.8030.801.62%19,741
Oct 2, 202530.6130.6330.2430.3130.31-1.78%13,212
Oct 1, 202531.0031.3230.6930.8630.86-1.04%16,938
Sep 30, 202531.3532.0530.3831.1931.19-0.02%23,451
Sep 29, 202531.6631.6730.8331.1931.19-1.27%18,308
Sep 26, 202531.8432.3131.4431.5931.59-0.88%21,947
Sep 25, 202532.6232.9531.8731.8731.87-4.41%11,079
Sep 24, 202533.5834.0533.2533.3433.00-1.21%14,282
Sep 23, 202534.3234.6633.5133.7533.41-1.43%17,844
Sep 22, 202533.0434.2433.0434.2433.891.30%20,994
Sep 19, 202535.0735.0733.4133.8033.46-3.68%46,497
Sep 18, 202534.5835.4134.3935.0934.731.12%37,089
Sep 17, 202534.7735.9333.9434.7034.351.05%22,171
Sep 16, 202533.3034.4233.3034.3433.990.09%10,533
Sep 15, 202534.2535.0134.1234.3133.961.70%19,554
Sep 12, 202534.4134.9633.5633.7433.39-1.79%18,339
Sep 11, 202533.5635.0933.5634.3534.001.66%19,132
Sep 10, 202534.1535.2633.3233.7933.45-0.91%10,961
Sep 9, 202534.4634.8034.0534.1033.75-1.90%15,891
Sep 8, 202534.8535.1134.5034.7634.41-0.71%16,982
Sep 5, 202535.7035.7034.9635.0134.65-0.79%18,781
Sep 4, 202536.4436.4434.6535.2934.932.26%13,971
Sep 3, 202534.3035.7433.7234.5134.16-0.63%22,795
Sep 2, 202534.1335.1534.0034.7334.38-1.61%10,941
Aug 29, 202535.5135.8535.1735.3034.94-0.40%19,675
Aug 28, 202535.4035.6935.3035.4435.080.62%8,487
Aug 27, 202535.3536.2134.2535.2234.86-1.21%28,502
Aug 26, 202535.6736.2535.3035.6535.291.11%30,898
Aug 25, 202536.4536.4535.2635.2634.90-2.87%13,103
Aug 22, 202533.8437.5033.8436.3035.938.85%36,669
Aug 21, 202533.4533.5532.9233.3533.01-0.48%17,173
Aug 20, 202533.8834.0633.1833.5133.17-0.95%19,724
Aug 19, 202533.3533.9433.2233.8333.492.55%15,005
Aug 18, 202532.8133.3032.8132.9932.650.37%11,753
Aug 15, 202533.3533.3532.6432.8732.53-0.39%14,165
Aug 14, 202533.3233.3932.7533.0032.66-3.48%12,232
Aug 13, 202533.7034.4433.1734.1933.841.36%21,183
Aug 12, 202533.0034.0732.9833.7333.394.17%16,357
Aug 11, 202531.9232.7031.4532.3832.05-0.31%16,206
Aug 8, 202531.9533.9231.7932.4832.151.15%16,314
Aug 7, 202532.1632.9630.8332.1131.78-0.40%23,675
Aug 6, 202532.0932.6431.8432.2431.91-0.37%21,685
Aug 5, 202529.9532.6729.9532.3632.030.90%33,376
Aug 4, 202531.9632.5131.3432.0731.742.82%70,364
Aug 1, 202531.1432.3630.5431.1930.87-2.23%46,710
Jul 31, 202532.4932.9630.3931.9031.57-0.96%41,603
Jul 30, 202533.0833.7032.0232.2131.88-3.33%20,920
Jul 29, 202534.3034.4332.5833.3232.98-1.13%24,842
Jul 28, 202535.0035.0033.1633.7033.36-2.21%22,704
Jul 25, 202534.9034.9033.5634.4634.110.88%20,627
Jul 24, 202534.7235.2533.1034.1633.81-3.50%13,746
Jul 23, 202534.6635.4334.3435.4035.042.14%20,537
Jul 22, 202533.1034.7233.1034.6634.314.68%25,293
Jul 21, 202533.4733.7033.1133.1132.77-0.39%15,236
Jul 18, 202533.6334.3232.8033.2432.90-0.58%32,849
Jul 17, 202534.1534.1533.1033.4433.090.25%30,111