Omega Flex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	33.38	33.65	32.95	33.57	33.19	1.11%	31,969
Apr 20, 2026	33.16	33.59	32.90	33.20	32.83	-0.78%	47,585
Apr 17, 2026	33.25	34.25	33.25	33.46	33.09	2.11%	38,448
Apr 16, 2026	32.72	32.89	32.40	32.77	32.40	0.31%	17,630
Apr 15, 2026	32.65	32.74	32.22	32.67	32.30	-1.00%	26,542
Apr 14, 2026	33.66	33.66	32.85	33.00	32.63	-1.64%	18,504
Apr 13, 2026	32.93	33.63	32.49	33.55	33.17	2.29%	48,074
Apr 10, 2026	33.94	33.94	32.68	32.80	32.43	-3.34%	23,888
Apr 9, 2026	32.88	34.25	32.70	33.94	33.56	2.46%	146,170
Apr 8, 2026	33.89	34.71	33.23	33.46	32.75	2.54%	46,947
Apr 7, 2026	32.61	32.65	32.20	32.63	31.94	0.49%	28,382
Apr 6, 2026	32.31	32.70	31.78	32.47	31.78	0.62%	26,983
Apr 2, 2026	31.43	32.57	31.22	32.27	31.58	0.84%	102,325
Apr 1, 2026	31.38	32.76	31.17	32.00	31.32	3.09%	29,681
Mar 31, 2026	31.33	31.33	30.33	31.04	30.38	1.04%	41,095
Mar 30, 2026	30.02	30.79	30.00	30.72	30.07	3.47%	42,437
Mar 27, 2026	29.97	30.38	29.47	29.69	29.06	-1.20%	30,376
Mar 26, 2026	30.20	30.87	29.76	30.05	29.41	-0.66%	42,754
Mar 25, 2026	30.07	30.57	29.69	30.25	29.61	1.58%	27,531
Mar 24, 2026	29.53	31.45	29.26	29.78	29.15	-0.13%	34,196
Mar 23, 2026	29.48	30.56	29.27	29.82	29.19	4.27%	28,830
Mar 20, 2026	29.32	29.46	28.40	28.60	27.99	-2.49%	34,199
Mar 19, 2026	28.50	29.89	28.40	29.33	28.71	2.52%	50,359
Mar 18, 2026	28.65	29.49	28.31	28.61	28.00	-0.56%	45,027
Mar 17, 2026	29.23	29.27	28.63	28.77	28.16	-0.28%	42,748
Mar 16, 2026	28.57	29.12	28.44	28.85	28.24	1.78%	17,083
Mar 13, 2026	28.56	28.80	28.06	28.35	27.74	0.41%	30,841
Mar 12, 2026	28.16	28.99	27.99	28.23	27.63	-0.49%	37,579
Mar 11, 2026	28.85	29.50	28.01	28.37	27.77	-2.34%	26,066
Mar 10, 2026	29.73	29.79	28.81	29.05	28.43	-1.09%	35,961
Mar 9, 2026	29.26	31.17	27.03	29.37	28.75	-1.81%	175,483
Mar 6, 2026	30.29	31.16	29.18	29.91	29.27	-2.61%	46,598
Mar 5, 2026	36.50	36.68	29.70	30.71	30.06	-16.84%	92,316
Mar 4, 2026	37.46	37.70	36.93	36.93	36.15	0.14%	35,213
Mar 3, 2026	36.38	36.97	35.27	36.88	36.10	-1.15%	32,556
Mar 2, 2026	35.20	37.48	35.00	37.31	36.52	3.84%	110,259
Feb 27, 2026	35.55	36.84	35.50	35.93	35.17	-0.94%	26,513
Feb 26, 2026	36.40	37.15	35.94	36.27	35.50	-0.79%	43,020
Feb 25, 2026	36.45	37.10	36.03	36.56	35.78	0.44%	60,109
Feb 24, 2026	35.67	36.90	35.67	36.40	35.63	-0.33%	35,582
Feb 23, 2026	37.56	37.56	36.20	36.52	35.74	-2.74%	26,477
Feb 20, 2026	36.55	37.69	35.83	37.55	36.75	3.02%	28,427
Feb 19, 2026	36.20	37.04	35.90	36.45	35.68	-0.33%	29,968
Feb 18, 2026	37.04	37.48	35.94	36.57	35.79	-1.11%	26,308
Feb 17, 2026	37.15	37.21	36.01	36.98	36.19	0.33%	24,772
Feb 13, 2026	35.98	37.36	35.53	36.86	36.08	2.45%	28,526
Feb 12, 2026	37.62	37.62	35.35	35.98	35.22	-3.44%	25,922
Feb 11, 2026	37.40	37.92	36.64	37.26	36.47	0.40%	21,995
Feb 10, 2026	36.95	37.63	36.80	37.11	36.32	0.71%	56,903
Feb 9, 2026	35.34	37.92	35.34	36.85	36.07	-1.26%	55,330
Feb 6, 2026	36.87	37.66	36.72	37.32	36.53	2.25%	39,664
Feb 5, 2026	36.15	37.50	35.22	36.50	35.73	-0.54%	60,998
Feb 4, 2026	35.50	36.81	35.15	36.70	35.92	4.47%	42,198
Feb 3, 2026	35.53	36.86	34.42	35.13	34.38	-1.13%	53,797