Omega Flex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.45	35.02	34.05	34.38	34.38	-0.64%	95,642
Jun 26, 2025	33.72	34.82	33.05	34.60	34.60	4.03%	61,125
Jun 25, 2025	33.61	34.03	32.48	33.26	33.26	-1.60%	80,580
Jun 24, 2025	33.83	34.73	33.42	33.80	33.80	0.99%	58,442
Jun 23, 2025	32.13	33.72	32.00	33.47	33.47	3.56%	57,960
Jun 20, 2025	32.71	33.17	32.09	32.32	32.32	-0.15%	89,718
Jun 18, 2025	32.89	33.59	32.00	32.37	32.37	-1.22%	53,510
Jun 17, 2025	33.75	34.35	32.61	32.77	32.77	-4.21%	51,689
Jun 16, 2025	31.60	34.21	31.32	34.21	34.21	9.23%	106,578
Jun 13, 2025	31.50	31.63	30.80	31.32	31.32	-1.42%	134,723
Jun 12, 2025	31.71	32.23	31.50	31.77	31.77	-1.18%	83,191
Jun 11, 2025	32.15	33.32	31.65	32.15	32.15	0.31%	67,494
Jun 10, 2025	34.67	34.67	31.64	32.05	32.05	0.56%	19,979
Jun 9, 2025	31.72	33.53	31.69	31.87	31.87	0.19%	29,666
Jun 6, 2025	32.02	32.63	31.41	31.81	31.81	1.03%	34,418
Jun 5, 2025	32.24	32.24	31.30	31.49	31.49	-2.25%	18,172
Jun 4, 2025	32.16	32.64	31.91	32.21	32.21	0.19%	17,029
Jun 3, 2025	32.60	33.08	31.84	32.15	32.15	1.16%	85,736
Jun 2, 2025	31.96	33.16	31.70	31.78	31.78	-2.87%	40,639
May 30, 2025	33.34	33.34	31.84	32.72	32.72	-0.64%	13,770
May 29, 2025	34.05	34.05	32.58	32.93	32.93	-0.54%	10,824
May 28, 2025	33.37	33.76	32.71	33.11	33.11	-1.05%	17,194
May 27, 2025	32.41	34.14	32.41	33.46	33.46	4.50%	16,877
May 23, 2025	31.73	32.36	31.20	32.02	32.02	-0.84%	17,292
May 22, 2025	32.46	33.37	32.19	32.29	32.29	-1.64%	14,726
May 21, 2025	34.08	34.08	32.37	32.83	32.83	-3.58%	10,971
May 20, 2025	34.53	34.74	33.56	34.05	34.05	-3.05%	10,540
May 19, 2025	34.99	35.25	34.61	35.12	35.12	0.46%	15,668
May 16, 2025	34.82	35.42	34.61	34.96	34.96	0.89%	12,148
May 15, 2025	34.92	36.48	34.25	34.65	34.65	-0.14%	15,600
May 14, 2025	33.62	34.78	33.62	34.70	34.70	1.55%	32,575
May 13, 2025	32.33	34.17	32.33	34.17	34.17	3.55%	14,977
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