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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	31.84	31.59	31.59	32.31	31.44	21,947
September 25, 2025	32.62	31.87	31.87	32.95	31.87	11,100
September 24, 2025	33.58	33.34	33	34.05	33.25	14,300
September 23, 2025	34.32	33.75	33.41	34.66	33.51	17,844
September 22, 2025	33.03	34.24	33.89	34.24	33.03	21,000
September 19, 2025	35.07	33.8	33.8	35.07	33.41	46,500
September 18, 2025	34.58	35.09	35.09	35.41	34.39	37,100
September 17, 2025	34.77	34.7	34.7	35.93	33.94	22,200
September 16, 2025	33.3	34.34	34.34	34.42	33.3	10,533
September 15, 2025	34.25	34.31	34.31	35.01	34.12	19,600
September 12, 2025	34.41	33.74	33.74	34.96	33.56	18,339
September 11, 2025	33.56	34.35	34.35	35.09	33.56	19,132
September 10, 2025	34.15	33.79	33.79	35.26	33.32	11,000
September 09, 2025	34.46	34.1	34.1	34.8	34.05	15,900
September 08, 2025	34.85	34.76	34.76	35.1	34.5	17,000
September 05, 2025	35.7	35.01	35.01	35.7	34.96	18,800
September 04, 2025	36.44	35.29	35.29	36.44	34.65	14,000
September 03, 2025	34.3	34.51	34.51	35.74	33.72	22,800
September 02, 2025	34.13	34.73	34.73	35.15	34	10,941
August 29, 2025	35.51	35.3	35.3	35.85	35.17	19,700
August 28, 2025	35.4	35.44	35.44	35.69	35.3	8,500
August 27, 2025	35.35	35.22	35.22	36.21	34.25	28,502
August 26, 2025	35.67	35.65	35.65	36.25	35.3	30,900
August 25, 2025	36.45	35.26	35.26	36.45	35.26	13,103
August 22, 2025	33.84	36.3	36.3	37.5	33.84	36,700
August 21, 2025	33.45	33.35	33.35	33.55	32.92	17,200
August 20, 2025	33.88	33.51	33.51	34.06	33.18	19,724
August 19, 2025	33.35	33.83	33.83	33.94	33.22	15,005
August 18, 2025	32.81	32.99	32.99	33.3	32.81	11,800
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

Omega Flex, Inc. (OFLX) NASDAQ