Omega Flex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.23	29.00	27.58	27.77	27.77	-2.15%	29,460
Dec 4, 2025	27.95	28.70	27.95	28.38	28.38	-0.39%	21,675
Dec 3, 2025	27.60	29.43	27.46	28.49	28.49	4.51%	71,403
Dec 2, 2025	27.34	28.02	26.84	27.26	27.26	0.78%	24,796
Dec 1, 2025	27.10	27.51	26.86	27.05	27.05	-0.18%	24,463
Nov 28, 2025	27.25	27.82	26.77	27.10	27.10	-0.29%	18,513
Nov 26, 2025	26.72	27.44	26.48	27.18	27.18	0.89%	21,641
Nov 25, 2025	26.60	27.11	26.38	26.94	26.94	2.32%	32,990
Nov 24, 2025	27.15	27.39	26.11	26.33	26.33	-0.90%	31,341
Nov 21, 2025	25.90	26.68	25.80	26.57	26.57	3.63%	24,932
Nov 20, 2025	26.41	26.57	25.58	25.64	25.64	-2.14%	34,979
Nov 19, 2025	26.06	26.74	25.92	26.20	26.20	-1.02%	32,238
Nov 18, 2025	26.66	26.92	26.45	26.47	26.47	-0.56%	31,513
Nov 17, 2025	27.41	27.41	26.54	26.62	26.62	-2.60%	44,897
Nov 14, 2025	27.67	27.89	26.37	27.33	27.33	-2.36%	55,069
Nov 13, 2025	26.75	29.43	26.75	27.99	27.99	0.54%	26,170
Nov 12, 2025	27.38	28.08	27.38	27.84	27.84	1.90%	20,093
Nov 11, 2025	27.00	27.76	26.88	27.32	27.32	0.96%	29,032
Nov 10, 2025	27.03	27.86	26.76	27.06	27.06	0.22%	59,545
Nov 7, 2025	27.20	28.07	26.71	27.00	27.00	-2.07%	37,357
Nov 6, 2025	26.86	28.34	26.86	27.57	27.57	2.19%	76,860
Nov 5, 2025	27.02	27.39	26.78	26.98	26.98	-0.26%	31,135
Nov 4, 2025	27.29	27.55	26.49	27.05	27.05	-0.73%	54,705
Nov 3, 2025	28.28	28.28	27.05	27.25	27.25	-1.45%	32,596
Oct 31, 2025	27.54	28.33	26.83	27.65	27.65	0.58%	46,698
Oct 30, 2025	27.61	27.91	27.28	27.49	27.49	-1.54%	38,704
Oct 29, 2025	28.86	29.06	27.70	27.92	27.92	-2.21%	27,846
Oct 28, 2025	29.37	29.48	28.55	28.55	28.55	-2.79%	14,435
Oct 27, 2025	29.15	29.65	29.07	29.37	29.37	1.03%	28,876
Oct 24, 2025	29.25	29.48	28.88	29.07	29.07	-0.34%	20,604
Oct 23, 2025	29.00	29.34	28.76	29.17	29.17	0.55%	35,854
Oct 22, 2025	29.45	29.50	28.89	29.01	29.01	-1.16%	18,921
Oct 21, 2025	28.82	29.57	28.82	29.35	29.35	1.77%	19,951
Oct 20, 2025	29.06	29.58	28.73	28.84	28.84	-1.06%	17,901
Oct 17, 2025	28.99	29.50	28.72	29.15	29.15	0.41%	28,394
Oct 16, 2025	29.47	30.06	29.03	29.03	29.03	-1.73%	23,447
Oct 15, 2025	30.29	30.29	29.44	29.54	29.54	-	21,025
Oct 14, 2025	29.51	29.74	28.57	29.54	29.54	1.79%	47,626
Oct 13, 2025	29.21	29.42	28.60	29.02	29.02	0.83%	25,661
Oct 10, 2025	29.72	30.08	28.44	28.78	28.78	-2.44%	25,929
Oct 9, 2025	30.01	31.65	29.44	29.50	29.50	-1.70%	23,518
Oct 8, 2025	29.91	30.85	29.85	30.01	30.01	0.70%	22,408
Oct 7, 2025	31.05	31.46	29.65	29.80	29.80	-3.40%	39,318
Oct 6, 2025	30.89	31.10	30.36	30.85	30.85	0.16%	25,014
Oct 3, 2025	30.75	31.21	30.32	30.80	30.80	1.62%	19,741
Oct 2, 2025	30.61	30.63	30.24	30.31	30.31	-1.78%	13,212
Oct 1, 2025	31.00	31.32	30.69	30.86	30.86	-1.04%	16,938
Sep 30, 2025	31.35	32.05	30.38	31.19	31.19	-0.02%	23,451
Sep 29, 2025	31.66	31.67	30.83	31.19	31.19	-1.27%	18,308
Sep 26, 2025	31.84	32.31	31.44	31.59	31.59	-0.88%	21,947