Omega Flex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.01	34.33	33.55	34.21	34.21	0.47%	15,340
Apr 27, 2026	34.10	34.49	33.93	34.05	34.05	-0.74%	16,614
Apr 24, 2026	33.76	34.50	33.35	34.31	34.31	1.19%	19,578
Apr 23, 2026	33.61	33.95	33.12	33.90	33.90	1.74%	23,337
Apr 22, 2026	33.67	33.90	32.91	33.32	33.32	-0.74%	35,108
Apr 21, 2026	33.38	33.65	32.95	33.57	33.57	1.11%	31,965
Apr 20, 2026	33.16	33.59	32.90	33.20	33.20	-0.78%	47,585
Apr 17, 2026	33.25	34.25	33.25	33.46	33.46	2.11%	38,448
Apr 16, 2026	32.72	32.89	32.40	32.77	32.77	0.31%	17,630
Apr 15, 2026	32.65	32.74	32.22	32.67	32.67	-1.00%	26,542
Apr 14, 2026	33.66	33.66	32.85	33.00	33.00	-1.64%	18,504
Apr 13, 2026	32.93	33.63	32.49	33.55	33.55	2.29%	48,073
Apr 10, 2026	33.94	33.94	32.68	32.80	32.80	-3.34%	23,888
Apr 9, 2026	32.88	34.25	32.70	33.94	33.94	1.42%	146,170
Apr 8, 2026	33.89	34.71	33.23	33.46	33.12	2.54%	46,947
Apr 7, 2026	32.61	32.65	32.20	32.63	32.30	0.49%	28,382
Apr 6, 2026	32.31	32.70	31.78	32.47	32.14	0.62%	26,983
Apr 2, 2026	31.43	32.57	31.22	32.27	31.94	0.84%	102,325
Apr 1, 2026	31.38	32.76	31.17	32.00	31.67	3.09%	29,681
Mar 31, 2026	31.33	31.33	30.33	31.04	30.72	1.04%	41,095
Mar 30, 2026	30.02	30.79	30.00	30.72	30.41	3.47%	42,437
Mar 27, 2026	29.97	30.38	29.47	29.69	29.39	-1.20%	30,376
Mar 26, 2026	30.20	30.87	29.76	30.05	29.74	-0.66%	42,754
Mar 25, 2026	30.07	30.57	29.69	30.25	29.94	1.58%	27,531
Mar 24, 2026	29.53	31.45	29.26	29.78	29.48	-0.13%	34,196
Mar 23, 2026	29.48	30.56	29.27	29.82	29.52	4.27%	28,830
Mar 20, 2026	29.32	29.46	28.40	28.60	28.31	-2.49%	34,199
Mar 19, 2026	28.50	29.89	28.40	29.33	29.03	2.52%	50,359
Mar 18, 2026	28.65	29.49	28.31	28.61	28.32	-0.56%	45,027
Mar 17, 2026	29.23	29.27	28.63	28.77	28.48	-0.28%	42,748
Mar 16, 2026	28.57	29.12	28.44	28.85	28.56	1.78%	17,083
Mar 13, 2026	28.56	28.80	28.06	28.35	28.06	0.41%	30,841
Mar 12, 2026	28.16	28.99	27.99	28.23	27.94	-0.49%	37,579
Mar 11, 2026	28.85	29.50	28.01	28.37	28.08	-2.34%	26,066
Mar 10, 2026	29.73	29.79	28.81	29.05	28.75	-1.09%	35,961
Mar 9, 2026	29.26	31.17	27.03	29.37	29.07	-1.81%	175,483
Mar 6, 2026	30.29	31.16	29.18	29.91	29.61	-2.61%	46,598
Mar 5, 2026	36.50	36.68	29.70	30.71	30.40	-16.84%	92,316
Mar 4, 2026	37.46	37.70	36.93	36.93	36.55	0.14%	35,213
Mar 3, 2026	36.38	36.97	35.27	36.88	36.51	-1.15%	32,556
Mar 2, 2026	35.20	37.48	35.00	37.31	36.93	3.84%	110,259
Feb 27, 2026	35.55	36.84	35.50	35.93	35.56	-0.94%	26,513
Feb 26, 2026	36.40	37.15	35.94	36.27	35.90	-0.79%	43,020
Feb 25, 2026	36.45	37.10	36.03	36.56	36.19	0.44%	60,109
Feb 24, 2026	35.67	36.90	35.67	36.40	36.03	-0.33%	35,582
Feb 23, 2026	37.56	37.56	36.20	36.52	36.15	-2.74%	26,477
Feb 20, 2026	36.55	37.69	35.83	37.55	37.17	3.02%	28,427
Feb 19, 2026	36.20	37.04	35.90	36.45	36.08	-0.33%	29,968
Feb 18, 2026	37.04	37.48	35.94	36.57	36.20	-1.11%	26,308
Feb 17, 2026	37.15	37.21	36.01	36.98	36.60	0.33%	24,772
Feb 13, 2026	35.98	37.36	35.53	36.86	36.49	2.45%	28,526
Feb 12, 2026	37.62	37.62	35.35	35.98	35.61	-3.44%	25,922
Feb 11, 2026	37.40	37.92	36.64	37.26	36.88	0.40%	21,995
Feb 10, 2026	36.95	37.63	36.80	37.11	36.73	0.71%	56,903
Feb 9, 2026	35.34	37.92	35.34	36.85	36.48	-1.26%	55,330
Feb 6, 2026	36.87	37.66	36.72	37.32	36.94	2.25%	39,664
Feb 5, 2026	36.15	37.50	35.22	36.50	36.13	-0.54%	60,998
Feb 4, 2026	35.50	36.81	35.15	36.70	36.33	4.47%	42,198
Feb 3, 2026	35.53	36.86	34.42	35.13	34.77	-1.13%	53,797
Feb 2, 2026	33.18	35.94	32.59	35.53	35.17	7.70%	86,786
Jan 30, 2026	32.44	33.08	31.67	32.99	32.65	0.73%	43,683
Jan 29, 2026	31.50	32.78	31.31	32.75	32.42	3.80%	43,289
Jan 28, 2026	33.81	33.96	31.46	31.55	31.23	-6.93%	42,200
Jan 27, 2026	33.02	34.29	33.02	33.90	33.56	1.41%	44,261
Jan 26, 2026	33.43	33.87	32.75	33.43	33.09	0.06%	39,678
Jan 23, 2026	33.36	34.38	33.15	33.41	33.07	-1.07%	35,610
Jan 22, 2026	33.20	34.16	32.72	33.77	33.43	2.07%	32,238
Jan 21, 2026	32.30	33.39	32.19	33.09	32.75	3.33%	69,062
Jan 20, 2026	31.55	32.76	31.51	32.02	31.69	-1.42%	46,390
Jan 16, 2026	32.54	32.99	32.15	32.48	32.15	-0.06%	32,658
Jan 15, 2026	31.80	32.60	31.80	32.50	32.17	2.10%	20,249
Jan 14, 2026	32.41	32.50	31.59	31.83	31.51	-0.34%	22,194
Jan 13, 2026	32.00	32.88	31.80	31.94	31.62	-0.53%	29,439
Jan 12, 2026	31.06	32.68	30.94	32.11	31.78	2.85%	28,185
Jan 9, 2026	31.56	31.79	30.56	31.22	30.90	-0.67%	24,902
Jan 8, 2026	30.12	31.73	30.12	31.43	31.11	3.87%	40,042
Jan 7, 2026	30.51	30.51	30.04	30.26	29.95	-1.30%	24,860
Jan 6, 2026	29.00	31.00	29.00	30.66	30.35	2.20%	47,632
Jan 5, 2026	29.18	30.88	29.18	30.00	29.70	3.09%	42,705
Jan 2, 2026	29.64	30.00	28.98	29.10	28.80	-1.15%	58,490
Dec 31, 2025	29.57	29.71	27.84	29.44	29.14	0.03%	52,470
Dec 30, 2025	29.15	29.89	29.15	29.43	29.13	0.82%	29,494
Dec 29, 2025	29.33	29.78	28.90	29.19	28.89	-1.05%	33,774
Dec 26, 2025	29.27	29.88	28.79	29.50	29.20	0.63%	33,411
Dec 24, 2025	28.51	30.14	28.51	29.32	29.02	3.37%	70,522
Dec 23, 2025	28.55	28.56	26.90	28.36	28.07	1.29%	76,754
Dec 22, 2025	28.10	28.49	27.65	28.00	27.72	-0.57%	41,336
Dec 19, 2025	29.49	29.79	27.57	28.16	27.87	-6.10%	36,643
Dec 18, 2025	30.03	30.55	29.79	29.99	29.35	0.20%	25,522
Dec 17, 2025	31.10	32.10	29.66	29.93	29.29	-4.10%	76,424
Dec 16, 2025	31.49	32.87	30.96	31.21	30.54	-0.03%	54,324
Dec 15, 2025	32.51	33.96	30.88	31.22	30.55	-2.83%	44,324
Dec 12, 2025	30.80	32.32	30.75	32.13	31.44	5.31%	52,522
Dec 11, 2025	30.48	30.75	29.53	30.51	29.86	2.04%	50,506
Dec 10, 2025	28.37	31.09	28.30	29.90	29.26	6.52%	101,613
Dec 9, 2025	27.58	28.58	27.32	28.07	27.47	2.82%	32,674
Dec 8, 2025	28.14	28.51	27.19	27.30	26.72	-1.69%	23,382
Dec 5, 2025	28.23	29.00	27.58	27.77	27.18	-2.15%	29,462
Dec 4, 2025	27.95	28.70	27.95	28.38	27.77	-0.39%	21,742
Dec 3, 2025	27.60	29.43	27.46	28.49	27.88	4.51%	71,403