Omega Flex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	29.26	31.17	27.03	29.34	-	-1.91%	146,922
Mar 6, 2026	30.29	31.16	29.18	29.91	29.91	-2.61%	46,598
Mar 5, 2026	36.50	36.68	29.70	30.71	30.71	-16.84%	92,314
Mar 4, 2026	37.46	37.70	36.93	36.93	36.93	0.14%	35,198
Mar 3, 2026	36.38	36.97	35.27	36.88	36.88	-1.15%	32,549
Mar 2, 2026	35.20	37.48	35.00	37.31	37.31	3.84%	110,259
Feb 27, 2026	35.55	36.84	35.50	35.93	35.93	-0.94%	26,511
Feb 26, 2026	36.40	37.15	35.94	36.27	36.27	-0.79%	43,020
Feb 25, 2026	36.45	37.10	36.03	36.56	36.56	0.44%	60,109
Feb 24, 2026	35.67	36.90	35.67	36.40	36.40	-0.33%	35,582
Feb 23, 2026	37.56	37.56	36.20	36.52	36.52	-2.74%	26,477
Feb 20, 2026	36.55	37.69	35.83	37.55	37.55	3.02%	28,427
Feb 19, 2026	36.20	37.04	35.90	36.45	36.45	-0.33%	29,952
Feb 18, 2026	37.04	37.48	35.94	36.57	36.57	-1.11%	26,308
Feb 17, 2026	37.15	37.21	36.01	36.98	36.98	0.33%	24,772
Feb 13, 2026	35.98	37.36	35.53	36.86	36.86	2.45%	28,526
Feb 12, 2026	37.62	37.62	35.35	35.98	35.98	-3.44%	25,922
Feb 11, 2026	37.40	37.92	36.64	37.26	37.26	0.40%	21,994
Feb 10, 2026	36.95	37.63	36.80	37.11	37.11	0.71%	56,903
Feb 9, 2026	35.34	37.92	35.34	36.85	36.85	-1.26%	55,330
Feb 6, 2026	36.87	37.66	36.72	37.32	37.32	2.25%	39,664
Feb 5, 2026	36.15	37.50	35.22	36.50	36.50	-0.54%	60,994
Feb 4, 2026	35.50	36.81	35.15	36.70	36.70	4.47%	42,198
Feb 3, 2026	35.53	36.86	34.42	35.13	35.13	-1.13%	53,797
Feb 2, 2026	33.18	35.94	32.59	35.53	35.53	7.70%	86,779
Jan 30, 2026	32.44	33.08	31.67	32.99	32.99	0.73%	43,683
Jan 29, 2026	31.50	32.78	31.31	32.75	32.75	3.80%	43,289
Jan 28, 2026	33.81	33.96	31.46	31.55	31.55	-6.93%	42,200
Jan 27, 2026	33.02	34.29	33.02	33.90	33.90	1.41%	44,261
Jan 26, 2026	33.43	33.87	32.75	33.43	33.43	0.06%	39,678
Jan 23, 2026	33.36	34.38	33.15	33.41	33.41	-1.07%	35,610
Jan 22, 2026	33.20	34.16	32.72	33.77	33.77	2.07%	32,238
Jan 21, 2026	32.30	33.39	32.19	33.09	33.09	3.33%	69,061
Jan 20, 2026	31.55	32.76	31.51	32.02	32.02	-1.42%	46,387
Jan 16, 2026	32.54	32.99	32.15	32.48	32.48	-0.06%	32,658
Jan 15, 2026	31.80	32.60	31.80	32.50	32.50	2.10%	20,249
Jan 14, 2026	32.41	32.50	31.59	31.83	31.83	-0.34%	22,194
Jan 13, 2026	32.00	32.88	31.80	31.94	31.94	-0.53%	29,439
Jan 12, 2026	31.06	32.68	30.94	32.11	32.11	2.85%	28,185
Jan 9, 2026	31.56	31.79	30.56	31.22	31.22	-0.67%	24,900
Jan 8, 2026	30.12	31.73	30.12	31.43	31.43	3.87%	40,042
Jan 7, 2026	30.51	30.51	30.04	30.26	30.26	-1.30%	24,860
Jan 6, 2026	29.00	31.00	29.00	30.66	30.66	2.20%	47,399
Jan 5, 2026	29.18	30.88	29.18	30.00	30.00	3.09%	42,704
Jan 2, 2026	29.64	30.00	28.98	29.10	29.10	-1.15%	58,490
Dec 31, 2025	29.57	29.71	27.84	29.44	29.44	0.03%	52,470
Dec 30, 2025	29.15	29.89	29.15	29.43	29.43	0.82%	29,494
Dec 29, 2025	29.33	29.78	28.90	29.19	29.19	-1.05%	33,774
Dec 26, 2025	29.27	29.88	28.79	29.50	29.50	0.63%	33,411
Dec 24, 2025	28.51	30.14	28.51	29.32	29.32	3.37%	70,522
Dec 23, 2025	28.55	28.56	26.90	28.36	28.36	1.29%	76,597
Dec 22, 2025	28.10	28.49	27.65	28.00	28.00	-0.57%	41,316
Dec 19, 2025	29.49	29.79	27.57	28.16	28.16	-6.10%	36,577
Dec 18, 2025	30.03	30.55	29.79	29.99	29.65	0.20%	25,178
Dec 17, 2025	31.10	32.10	29.66	29.93	29.59	-4.10%	76,424
Dec 16, 2025	31.49	32.87	30.96	31.21	30.86	-0.03%	54,324
Dec 15, 2025	32.51	33.96	30.88	31.22	30.87	-2.83%	44,324
Dec 12, 2025	30.80	32.32	30.75	32.13	31.77	5.31%	52,522
Dec 11, 2025	30.48	30.75	29.53	30.51	30.16	2.04%	50,506
Dec 10, 2025	28.37	31.09	28.30	29.90	29.56	6.52%	101,613
Dec 9, 2025	27.58	28.58	27.32	28.07	27.75	2.82%	32,674
Dec 8, 2025	28.14	28.51	27.19	27.30	26.99	-1.69%	23,382
Dec 5, 2025	28.23	29.00	27.58	27.77	27.46	-2.15%	29,462
Dec 4, 2025	27.95	28.70	27.95	28.38	28.06	-0.39%	21,742
Dec 3, 2025	27.60	29.43	27.46	28.49	28.17	4.51%	71,403
Dec 2, 2025	27.34	28.02	26.84	27.26	26.95	0.78%	24,799
Dec 1, 2025	27.10	27.51	26.86	27.05	26.74	-0.18%	24,463
Nov 28, 2025	27.25	27.82	26.77	27.10	26.79	-0.29%	18,515
Nov 26, 2025	26.72	27.44	26.48	27.18	26.87	0.89%	21,641
Nov 25, 2025	26.60	27.11	26.38	26.94	26.63	2.32%	32,990
Nov 24, 2025	27.15	27.39	26.11	26.33	26.03	-0.90%	31,341
Nov 21, 2025	25.90	26.68	25.80	26.57	26.27	3.63%	24,932
Nov 20, 2025	26.41	26.57	25.58	25.64	25.35	-2.14%	34,979
Nov 19, 2025	26.06	26.74	25.92	26.20	25.90	-1.02%	32,238
Nov 18, 2025	26.66	26.92	26.45	26.47	26.17	-0.56%	31,513
Nov 17, 2025	27.41	27.41	26.54	26.62	26.32	-2.60%	44,897
Nov 14, 2025	27.67	27.89	26.37	27.33	27.02	-2.36%	55,069
Nov 13, 2025	26.75	29.43	26.75	27.99	27.67	0.54%	26,170
Nov 12, 2025	27.38	28.08	27.38	27.84	27.52	1.90%	20,093
Nov 11, 2025	27.00	27.76	26.88	27.32	27.01	0.96%	29,032
Nov 10, 2025	27.03	27.86	26.76	27.06	26.75	0.22%	59,545
Nov 7, 2025	27.20	28.07	26.71	27.00	26.69	-2.07%	37,357
Nov 6, 2025	26.86	28.34	26.86	27.57	27.26	2.19%	76,860
Nov 5, 2025	27.02	27.39	26.78	26.98	26.67	-0.26%	31,135
Nov 4, 2025	27.29	27.55	26.49	27.05	26.74	-0.73%	54,705
Nov 3, 2025	28.28	28.28	27.05	27.25	26.94	-1.45%	32,596
Oct 31, 2025	27.54	28.33	26.83	27.65	27.34	0.58%	46,698
Oct 30, 2025	27.61	27.91	27.28	27.49	27.18	-1.54%	38,704
Oct 29, 2025	28.86	29.06	27.70	27.92	27.60	-2.21%	27,846
Oct 28, 2025	29.37	29.48	28.55	28.55	28.23	-2.79%	14,435
Oct 27, 2025	29.15	29.65	29.07	29.37	29.04	1.03%	28,876
Oct 24, 2025	29.25	29.48	28.88	29.07	28.74	-0.34%	20,604
Oct 23, 2025	29.00	29.34	28.76	29.17	28.84	0.55%	35,854
Oct 22, 2025	29.45	29.50	28.89	29.01	28.68	-1.16%	18,921
Oct 21, 2025	28.82	29.57	28.82	29.35	29.02	1.77%	19,951
Oct 20, 2025	29.06	29.58	28.73	28.84	28.51	-1.06%	17,901
Oct 17, 2025	28.99	29.50	28.72	29.15	28.82	0.41%	28,394
Oct 16, 2025	29.47	30.06	29.03	29.03	28.70	-1.73%	23,447
Oct 15, 2025	30.29	30.29	29.44	29.54	29.21	-	21,025
Oct 14, 2025	29.51	29.74	28.57	29.54	29.21	1.79%	47,626