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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	33.35	32.87	32.87	33.35	32.64	14,200
August 14, 2025	33.32	33	33	33.39	32.75	12,232
August 13, 2025	33.7	34.19	34.19	34.44	33.17	21,200
August 12, 2025	33	33.73	33.73	34.07	32.98	16,400
August 11, 2025	31.92	32.38	32.38	32.7	31.45	16,206
August 08, 2025	31.95	32.48	32.48	33.92	31.79	16,314
August 07, 2025	32.16	32.11	32.11	32.96	30.83	23,700
August 06, 2025	32.09	32.24	32.24	32.64	31.84	21,700
August 05, 2025	29.95	32.36	32.36	32.67	29.95	32,065
August 04, 2025	31.96	32.07	32.07	32.51	31.34	70,400
August 01, 2025	31.14	31.19	31.19	32.36	30.54	46,710
July 31, 2025	32.49	31.9	31.9	32.96	31.24	40,888
July 30, 2025	33.08	32.21	32.21	33.7	32.02	20,920
July 29, 2025	34.3	33.32	33.32	34.43	32.58	24,842
July 28, 2025	35	33.7	33.7	35	33.16	22,704
July 25, 2025	34.9	34.46	34.46	34.9	33.56	20,627
July 24, 2025	34.72	34.16	34.16	35.25	33.1	13,746
July 23, 2025	34.66	35.4	35.4	35.43	34.34	20,537
July 22, 2025	33.1	34.66	34.66	34.72	33.1	25,300
July 21, 2025	33.47	33.11	33.11	33.7	33.11	15,236
July 18, 2025	33.63	33.24	33.24	34.32	32.8	32,849
July 17, 2025	34.15	33.44	33.44	34.15	33.1	30,111
July 16, 2025	33.3	33.35	33.35	34.98	32.66	37,465
July 15, 2025	34.73	33.26	33.26	35.15	33.12	85,000
July 14, 2025	34.57	34.34	34.34	35.4	33.56	100,500
July 11, 2025	35.74	34.81	34.81	36.25	34.43	63,800
July 10, 2025	35.15	36.35	36.35	37.22	35.15	109,761
July 09, 2025	36.4	35.57	35.57	36.46	34.83	138,071
July 08, 2025	35.2	35.86	35.86	36.38	35	74,781
July 07, 2025	35.7	34.34	34.34	36.27	34.1	73,141
July 03, 2025	36.45	36.37	36.37	37.21	32.81	89,800
July 02, 2025	34.94	35.9	35.9	36.01	34.85	131,343
July 01, 2025	32.49	34.9	34.9	35.82	32.42	85,800
June 30, 2025	33.98	32.38	32.38	34	32.22	102,119
June 27, 2025	34.45	34.38	34.38	35.02	34.05	95,654
June 26, 2025	33.72	34.6	34.6	34.82	33.05	61,125
June 25, 2025	33.6	33.26	33.26	34.03	32.48	80,600
June 24, 2025	33.83	33.8	33.8	34.73	33.42	58,442
June 23, 2025	32.13	33.47	33.47	33.72	32	58,000
June 20, 2025	32.71	32.32	32.32	33.17	32.09	89,718
June 18, 2025	32.89	32.37	32.37	33.59	32	53,510
June 17, 2025	33.75	32.77	32.77	34.35	32.6	51,700
June 16, 2025	31.6	34.21	34.21	34.21	31.32	106,600
June 13, 2025	31.5	31.32	31.32	31.63	30.8	134,723
June 12, 2025	31.71	31.77	31.77	32.23	31.5	83,200
June 11, 2025	32.15	32.15	32.15	33.32	31.65	67,500
June 10, 2025	34.67	32.05	32.05	34.67	31.64	20,000
June 09, 2025	31.72	31.87	31.87	33.53	31.69	29,700
June 06, 2025	32.02	31.81	31.81	32.63	31.41	34,418
June 05, 2025	32.24	31.49	31.49	32.24	31.3	18,166
June 04, 2025	32.16	32.21	32.21	32.64	31.91	17,029
June 03, 2025	32.6	32.15	32.15	33.08	31.84	85,736
June 02, 2025	31.96	31.78	31.78	33.16	31.7	40,639
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

Omega Flex, Inc. (OFLX) NASDAQ