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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Omega Flex, Inc. (OFLX) NASDAQ