Omega Flex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	33.91	33.91	33.91	33.91	-	2.76%	14,975
May 12, 2025	31.70	33.02	31.04	33.00	33.00	7.04%	32,724
May 9, 2025	30.77	31.08	30.06	30.83	30.83	-	8,076
May 8, 2025	30.90	31.38	30.12	30.83	30.83	1.51%	19,462
May 7, 2025	30.66	30.92	30.26	30.37	30.37	0.10%	12,205
May 6, 2025	29.72	30.77	29.72	30.34	30.34	0.40%	12,912
May 5, 2025	31.18	31.18	30.00	30.22	30.22	-3.27%	14,399
May 2, 2025	29.72	31.36	29.72	31.24	31.24	6.58%	25,355
May 1, 2025	30.65	30.65	29.00	29.31	29.31	-2.17%	36,305
Apr 30, 2025	30.00	30.75	28.95	29.96	29.96	-2.00%	13,156
Apr 29, 2025	30.42	30.76	30.22	30.57	30.57	-1.29%	13,131
Apr 28, 2025	30.85	31.25	30.58	30.97	30.97	-0.23%	17,345
Apr 25, 2025	31.10	31.42	30.37	31.04	31.04	-1.30%	11,287
Apr 24, 2025	30.53	31.46	30.06	31.45	31.45	3.18%	11,285
Apr 23, 2025	31.69	31.69	30.05	30.48	30.48	-3.21%	36,027
Apr 22, 2025	29.25	31.50	28.96	31.49	31.49	8.59%	30,155
Apr 21, 2025	28.87	29.14	28.12	29.00	29.00	-0.68%	43,011
Apr 17, 2025	29.91	30.23	29.04	29.20	29.20	-2.67%	19,703
Apr 16, 2025	31.13	31.14	29.68	30.00	30.00	-1.41%	31,640
Apr 15, 2025	30.30	30.52	30.01	30.43	30.43	0.69%	17,703
Apr 14, 2025	30.98	30.98	29.47	30.22	30.22	-0.82%	23,791
Apr 11, 2025	31.16	31.19	29.72	30.47	30.47	-0.59%	23,045
Apr 10, 2025	31.24	31.33	30.38	30.65	30.65	-4.41%	28,035
Apr 9, 2025	31.00	32.89	30.22	32.07	31.71	3.07%	53,091
Apr 8, 2025	32.80	33.75	31.09	31.11	30.77	-3.36%	24,392
Apr 7, 2025	32.39	33.50	31.00	32.19	31.84	-2.40%	45,356
Apr 4, 2025	31.97	33.72	31.13	32.98	32.62	1.51%	61,571
Apr 3, 2025	34.02	34.02	32.37	32.49	32.13	-7.17%	22,630
Apr 2, 2025	35.38	35.38	34.51	35.00	34.62	0.06%	14,950
Apr 1, 2025	34.51	35.15	34.51	34.98	34.60	0.58%	12,988
Mar 31, 2025	34.74	35.59	34.59	34.78	34.40	-1.64%	37,955
Mar 28, 2025	36.01	36.01	35.01	35.36	34.97	-1.72%	14,720
Mar 27, 2025	36.83	36.83	35.20	35.98	35.59	-2.31%	21,392
Mar 26, 2025	37.00	37.63	36.30	36.83	36.43	-0.30%	16,046
Mar 25, 2025	38.17	39.30	36.85	36.94	36.54	-3.22%	50,322
Mar 24, 2025	39.29	39.64	37.73	38.17	37.75	-2.03%	54,974
Mar 21, 2025	37.36	38.98	37.36	38.96	38.53	3.01%	47,181
Mar 20, 2025	39.26	39.98	37.62	37.82	37.41	-4.66%	48,620
Mar 19, 2025	40.79	41.00	39.50	39.67	39.24	-3.34%	47,146
Mar 18, 2025	41.00	41.24	40.45	41.04	40.59	0.07%	28,995
Mar 17, 2025	40.94	42.08	40.94	41.01	40.56	0.59%	12,044
Mar 14, 2025	40.01	41.01	39.76	40.77	40.32	1.93%	18,173
Mar 13, 2025	40.60	40.60	40.00	40.00	39.56	-0.12%	17,308
Mar 12, 2025	40.00	40.37	39.35	40.05	39.61	0.12%	15,834
Mar 11, 2025	39.34	40.09	38.93	40.00	39.56	2.88%	21,418
Mar 10, 2025	38.60	40.60	38.60	38.88	38.45	0.52%	17,805
Mar 7, 2025	36.80	38.73	36.80	38.68	38.26	4.31%	15,645
Mar 6, 2025	35.81	37.08	35.65	37.08	36.67	2.01%	29,547
Mar 5, 2025	36.01	36.67	35.24	36.35	35.95	1.23%	24,513
Mar 4, 2025	35.62	36.95	35.55	35.91	35.52	-0.88%	24,483