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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	28.55	28.36	28.36	28.56	26.9	76,754
December 22, 2025	28.1	28	28	28.49	27.65	41,336
December 19, 2025	29.49	28.16	28.16	29.79	27.57	36,643
December 18, 2025	30.03	29.99	29.65	30.55	29.79	25,522
December 17, 2025	31.1	29.93	29.93	32.1	29.66	76,424
December 16, 2025	31.49	31.21	31.21	32.87	30.96	54,324
December 15, 2025	32.51	31.22	31.22	33.96	30.88	44,324
December 12, 2025	30.8	32.13	32.13	32.32	30.75	52,522
December 11, 2025	30.48	30.51	30.51	30.75	29.53	50,506
December 10, 2025	28.37	29.9	29.9	31.09	28.3	101,613
December 09, 2025	27.58	28.07	28.07	28.58	27.32	32,700
December 08, 2025	28.14	27.3	27.3	28.51	27.19	23,400
December 05, 2025	28.23	27.77	27.77	29	27.58	29,500
December 04, 2025	27.95	28.38	28.38	28.7	27.95	21,742
December 03, 2025	27.6	28.49	28.49	29.43	27.46	71,400
December 02, 2025	27.34	27.26	27.26	28.02	26.84	24,800
December 01, 2025	27.1	27.05	27.05	27.51	26.86	24,500
November 28, 2025	27.25	27.1	27.1	27.82	26.77	18,515
November 26, 2025	26.72	27.18	27.18	27.44	26.48	21,641
November 25, 2025	26.6	26.94	26.94	27.11	26.38	33,000
November 24, 2025	27.15	26.33	26.33	27.39	26.11	31,341
November 21, 2025	25.9	26.57	26.57	26.68	25.8	24,932
November 20, 2025	26.41	25.64	25.64	26.57	25.58	35,000
November 19, 2025	26.06	26.2	26.2	26.74	25.92	32,238
November 18, 2025	26.66	26.47	26.47	26.92	26.45	31,513
November 17, 2025	27.41	26.62	26.62	27.41	26.54	44,900
November 14, 2025	27.67	27.33	27.33	27.89	26.37	55,100
November 13, 2025	26.75	27.99	27.99	29.43	26.75	26,200
November 12, 2025	27.38	27.84	27.84	28.08	27.38	20,100
November 11, 2025	27	27.32	27.32	27.76	26.88	29,000
November 10, 2025	27.03	27.06	27.06	27.86	26.76	59,545
November 07, 2025	27.2	27	27	28.07	26.71	37,357
November 06, 2025	26.86	27.57	27.57	28.34	26.86	76,900
November 05, 2025	27.02	26.98	26.98	27.39	26.78	31,135
November 04, 2025	27.29	27.05	27.05	27.55	26.49	54,705
November 03, 2025	28.28	27.25	27.25	28.28	27.05	32,600
October 31, 2025	27.54	27.65	27.65	28.33	26.83	46,700
October 30, 2025	27.61	27.49	27.49	27.91	27.28	38,704
October 29, 2025	28.86	27.92	27.92	29.06	27.7	27,846
October 28, 2025	29.37	28.55	28.55	29.48	28.55	14,435
October 27, 2025	29.15	29.37	29.37	29.65	29.07	28,900
October 24, 2025	29.25	29.07	29.07	29.48	28.88	20,604
October 23, 2025	29	29.17	29.17	29.34	28.76	35,900
October 22, 2025	29.45	29.01	29.01	29.5	28.89	18,921
October 21, 2025	28.82	29.35	29.35	29.57	28.82	20,000
October 20, 2025	29.06	28.84	28.84	29.58	28.73	17,901
October 17, 2025	28.99	29.15	29.15	29.5	28.72	28,400
October 16, 2025	29.47	29.03	29.03	30.06	29.03	23,447
October 15, 2025	30.29	29.54	29.54	30.29	29.44	21,025
October 14, 2025	29.51	29.54	29.54	29.74	28.57	47,626
October 13, 2025	29.21	29.02	29.02	29.42	28.6	25,700
October 10, 2025	29.72	28.78	28.78	30.08	28.44	25,929
October 09, 2025	30.01	29.5	29.5	31.65	29.44	23,518
October 08, 2025	29.91	30.01	30.01	30.85	29.85	22,408
October 07, 2025	31.05	29.8	29.8	31.46	29.65	39,318
October 06, 2025	30.89	30.85	30.85	31.1	30.36	25,014
October 03, 2025	30.75	30.8	30.8	31.21	30.32	19,741
October 02, 2025	30.8	30.31	30.31	30.8	30.24	12,595
October 01, 2025	31	30.86	30.86	31.32	30.69	16,938
September 30, 2025	31.35	31.19	31.19	32.05	30.38	23,500

Omega Flex, Inc. (OFLX) NASDAQ