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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	33.34	32.72	32.72	33.34	31.84	13,800
May 29, 2025	34.05	32.93	32.93	34.05	32.58	10,824
May 28, 2025	33.37	33.11	33.11	33.76	32.71	17,200
May 27, 2025	32.41	33.46	33.46	34.14	32.41	16,877
May 23, 2025	31.73	32.02	32.02	32.36	31.2	17,292
May 22, 2025	32.46	32.29	32.29	33.37	32.19	14,726
May 21, 2025	34.08	32.83	32.83	34.08	32.37	10,971
May 20, 2025	34.53	34.05	34.05	34.74	33.56	10,540
May 19, 2025	34.99	35.12	35.12	35.25	34.61	15,700
May 16, 2025	34.82	34.96	34.96	35.42	34.61	12,148
May 15, 2025	34.92	34.65	34.65	36.48	34.25	15,600
May 14, 2025	33.62	34.7	34.7	34.78	33.62	32,600
May 13, 2025	32.33	34.17	34.17	34.17	32.33	15,000
May 12, 2025	31.7	33	33	33.02	31.04	32,724
May 09, 2025	30.77	30.83	30.83	31.08	30.06	8,076
May 08, 2025	30.9	30.83	30.83	31.38	30.12	19,462
May 07, 2025	30.66	30.37	30.37	30.92	30.26	12,205
May 06, 2025	29.72	30.34	30.34	30.77	29.72	12,467
May 05, 2025	31.18	30.22	30.22	31.18	30	14,400
May 02, 2025	29.72	31.24	31.24	31.36	29.72	25,304
May 01, 2025	30.65	29.31	29.31	30.65	29	36,305
April 30, 2025	30	29.96	29.96	30.75	28.95	13,200
April 29, 2025	30.42	30.57	30.57	30.76	30.22	13,131
April 28, 2025	30.85	30.97	30.97	31.25	30.58	17,345
April 25, 2025	31.1	31.04	31.04	31.42	30.37	11,300
April 24, 2025	30.53	31.45	31.45	31.46	30.06	11,300
April 23, 2025	31.69	30.48	30.48	31.69	30.05	36,027
April 22, 2025	29.25	31.49	31.49	31.5	28.96	30,200
April 21, 2025	28.87	29	29	29.14	28.12	43,011
April 17, 2025	29.91	29.2	29.2	30.23	29.04	19,703
April 16, 2025	31.13	30	30	31.14	29.68	31,640
April 15, 2025	30.3	30.43	30.43	30.52	30.01	17,703
April 14, 2025	30.98	30.22	30.22	30.98	29.47	23,800
April 11, 2025	31.16	30.47	30.47	31.19	29.72	23,045
April 10, 2025	31.24	30.65	30.65	31.33	30.38	28,035
April 09, 2025	31	32.07	32.07	32.89	30.22	53,091
April 08, 2025	32.8	31.11	31.11	33.74	31.09	24,400
April 07, 2025	32.39	32.19	32.19	33.49	31	45,400
April 04, 2025	31.97	32.98	32.98	33.72	31.13	61,571
April 03, 2025	34.02	32.49	32.49	34.02	32.37	22,630
April 02, 2025	35.38	35	35	35.38	34.51	14,950
April 01, 2025	34.51	34.98	34.98	35.15	34.51	13,000
March 31, 2025	34.74	34.78	34.78	35.59	34.59	38,000
March 28, 2025	36.01	35.36	35.36	36.01	35.01	14,720
March 27, 2025	36.83	35.98	35.98	36.83	35.2	21,400
March 26, 2025	37	36.83	36.83	37.63	36.3	16,046
March 25, 2025	38.17	36.94	36.94	39.3	36.85	50,322
March 24, 2025	39.29	38.17	38.17	39.64	37.73	55,000
March 21, 2025	37.36	38.96	38.96	38.98	37.36	47,200
March 20, 2025	39.26	37.82	37.82	39.98	37.62	48,620
March 19, 2025	40.79	39.67	39.67	41	39.5	47,146
March 18, 2025	41	41.04	41.04	41.24	40.45	29,000
March 17, 2025	40.94	41.01	41.01	42.08	40.94	12,044
March 14, 2025	40.01	40.77	40.77	41.01	39.76	18,173
March 13, 2025	40.6	40	40	40.6	40	17,308
March 12, 2025	40	40.05	40.05	40.37	39.35	15,833
March 11, 2025	39.34	40	40	40.09	38.93	21,418
March 10, 2025	38.6	38.88	38.88	40.6	38.6	17,805
March 07, 2025	36.8	38.68	38.68	38.73	36.8	15,645
March 06, 2025	35.81	37.08	37.08	37.08	35.65	29,547

Omega Flex, Inc. (OFLX) NASDAQ