Omega Flex, Inc. - OFLX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2024	41.86	42.6	42.6	42.6	41.86	9,593
December 23, 2024	42.65	42.07	42.07	42.65	41.61	25,302
December 20, 2024	40.38	42.09	42.09	42.09	40.38	6,881
December 19, 2024	42	40.99	40.99	42.12	40.49	26,892
December 18, 2024	43.87	42.46	42.46	44.71	42.37	27,130
December 17, 2024	44.77	44.04	44.04	45.37	43.66	18,700
December 16, 2024	46.2	45.22	45.22	46.3	44.99	15,100
December 13, 2024	45.61	45.28	45.28	45.61	44.79	15,784
December 12, 2024	46.47	46.43	46.43	46.87	45.31	17,435
December 11, 2024	47.3	46.25	46.25	47.3	45.92	43,037
December 10, 2024	47	46.7	46.7	47.95	46.7	16,900
December 09, 2024	46.68	47.84	47.84	48.34	46.68	15,000
December 06, 2024	47.96	47.28	47.28	48.58	47.28	10,800
December 05, 2024	48.11	47.64	47.64	48.3	47.59	14,611
December 04, 2024	49.35	48.7	48.7	49.35	47.94	15,448
December 03, 2024	49.78	48.8	48.8	49.78	48.47	11,002
December 02, 2024	49.85	50.16	50.16	50.95	49.2	15,400
November 29, 2024	49.1	49.42	49.42	49.78	48.49	12,443
November 27, 2024	49.48	49.24	49.24	50.3	48.8	9,800
November 26, 2024	49.63	49.5	49.5	50	48.7	11,349
November 25, 2024	51.55	50.23	50.23	52.05	50.23	15,944
November 22, 2024	50.4	50.46	50.46	50.8	49.2	19,125
November 21, 2024	49.56	48.74	48.74	50	48.61	17,516
November 20, 2024	50	49.37	49.37	50.02	48.72	9,900
November 19, 2024	51.01	50.43	50.43	51.46	49.84	11,900
November 18, 2024	52.85	51.09	51.09	52.85	51.05	12,823
November 15, 2024	53.5	52.28	52.28	53.5	51.97	11,584
November 14, 2024	53.3	53.18	53.18	53.3	52.16	11,400
November 13, 2024	54.31	53.25	53.25	54.8	53.25	11,125
November 12, 2024	53.94	53.34	53.34	53.97	53.04	13,431
November 11, 2024	54.39	54.93	54.93	55.8	54.19	26,748
November 08, 2024	55.77	54.25	54.25	55.91	53.82	9,844
November 07, 2024	55.37	55.24	55.24	57	55.24	18,206
November 06, 2024	54.91	56.53	56.53	57.81	54.55	29,832
November 05, 2024	51.9	52.29	52.29	52.51	50.59	27,721
November 04, 2024	51.06	51.35	51.35	51.72	50.92	9,930
November 01, 2024	51.15	50.65	50.65	51.75	50.34	24,609
October 31, 2024	49.87	51.12	51.12	53.14	49.87	21,200
October 30, 2024	49.16	50.43	50.43	51.1	48.89	23,443
October 29, 2024	49.7	49.77	49.77	50.01	48.66	21,718
October 28, 2024	48.67	49.92	49.92	50.61	48.67	13,527
October 25, 2024	49.87	48.56	48.56	50.1	48.54	9,395
October 24, 2024	49.55	49.77	49.77	49.95	49.06	15,024
October 23, 2024	48.19	48.94	48.94	48.94	47.79	12,500
October 22, 2024	49.23	49.09	49.09	49.58	48.9	18,237
October 21, 2024	50.1	49.57	49.57	50.1	49.57	13,800
October 18, 2024	50.89	50.36	50.36	51	50.36	10,281
October 17, 2024	49.62	50.62	50.62	50.62	49.62	20,928
October 16, 2024	49.44	49.88	49.88	50.5	49.27	16,020
October 15, 2024	48.65	48.9	48.9	48.9	48.65	7,406
October 14, 2024	48.67	49.17	49.17	49.43	48.67	11,839
October 11, 2024	48.03	49.65	49.65	49.74	48	11,820
October 10, 2024	47.7	47.99	47.99	48.44	46.81	22,700
October 09, 2024	48.27	48.12	48.12	49.01	48.12	10,243
October 08, 2024	49	48.11	48.11	49	48.02	11,645
October 07, 2024	49.15	49.02	49.02	49.15	48.29	12,200
October 04, 2024	48.86	49	49	49.29	48.58	15,222
October 03, 2024	48.3	47.88	47.88	48.51	47.59	5,148
October 02, 2024	49.25	48.99	48.99	49.38	48.93	12,327
October 01, 2024	49.76	49.12	49.12	50.08	48.91	15,907

Omega Flex, Inc. (OFLX) NASDAQ