Omega Flex, Inc. OFLX
NASDAQ · United States · Producer Manufacturing
$25.79+0.39 (+1.52%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25.78 | +1.52% | $26.07 | $26.11 | $25.32 | 10.27K |
| 2026-09-30 | $25.40 | -0.74% | $25.39 | $25.47 | $24.75 | 29.30K |
| 2026-09-29 | $25.59 | -0.31% | $25.81 | $25.81 | $25.00 | 26.30K |
| 2026-09-28 | $25.67 | +0.51% | $25.51 | $25.78 | $25.27 | 27.70K |
| 2026-09-25 | $25.54 | +1.47% | $25.50 | $25.76 | $25.31 | 34.00K |
| 2026-09-24 | $25.17 | -1.14% | $25.62 | $25.62 | $24.86 | 26.80K |
| 2026-09-23 | $25.46 | -3.12% | $25.65 | $26.00 | $25.37 | 28.60K |
| 2026-09-22 | $26.28 | +2.06% | $25.77 | $26.28 | $25.70 | 26.60K |
| 2026-09-21 | $25.75 | +0.59% | $25.60 | $26.10 | $25.45 | 25.00K |
| 2026-09-18 | $25.60 | -1.12% | $25.85 | $26.05 | $25.37 | 47.40K |
| 2026-09-17 | $25.89 | -1.56% | $26.76 | $26.79 | $25.67 | 33.20K |
| 2026-09-16 | $26.30 | -1.79% | $26.78 | $26.86 | $26.06 | 33.00K |
| 2026-09-15 | $26.78 | +2.80% | $26.09 | $26.78 | $26.09 | 40.40K |
| 2026-09-14 | $26.05 | +1.84% | $25.34 | $26.15 | $25.30 | 45.10K |
| 2026-09-11 | $25.58 | +0.27% | $25.71 | $25.91 | $25.31 | 24.70K |
| 2026-09-10 | $25.51 | -0.51% | $25.47 | $25.76 | $25.26 | 27.30K |
| 2026-09-09 | $25.64 | -1.38% | $25.92 | $26.07 | $25.32 | 42.10K |
| 2026-09-08 | $26.00 | -3.38% | $26.66 | $26.78 | $25.99 | 23.90K |
| 2026-09-04 | $26.91 | +2.71% | $26.22 | $27.00 | $26.22 | 17.50K |
| 2026-09-03 | $26.20 | +0.81% | $26.23 | $26.81 | $25.75 | 33.30K |
| 2026-09-02 | $25.99 | -0.57% | $26.10 | $26.21 | $25.75 | 45.10K |
| 2026-09-01 | $26.14 | -1.88% | $26.48 | $26.51 | $26.00 | 25.50K |
| 2026-08-31 | $26.64 | -1.33% | $27.27 | $27.31 | $26.36 | 31.10K |
| 2026-08-28 | $27.00 | +0.67% | $26.82 | $27.00 | $26.68 | 28.30K |
| 2026-08-27 | $26.82 | -0.30% | $26.81 | $26.93 | $26.54 | 20.70K |
| 2026-08-26 | $26.90 | -0.26% | $26.97 | $27.25 | $26.80 | 44.00K |
| 2026-08-25 | $26.97 | -1.06% | $27.26 | $27.40 | $26.75 | 34.50K |
| 2026-08-24 | $27.26 | -0.37% | $27.54 | $27.93 | $27.01 | 28.10K |
| 2026-08-21 | $27.36 | -1.44% | $27.86 | $27.86 | $27.16 | 32.00K |
| 2026-08-20 | $27.76 | -0.61% | $27.65 | $28.27 | $27.39 | 42.10K |
| 2026-08-19 | $27.93 | -1.13% | $28.58 | $28.58 | $27.93 | 25.40K |
| 2026-08-18 | $28.25 | -0.70% | $28.46 | $28.55 | $27.93 | 39.40K |
| 2026-08-17 | $28.45 | -0.77% | $28.39 | $28.85 | $28.01 | 41.10K |
| 2026-08-14 | $28.67 | -0.49% | $28.67 | $29.36 | $28.07 | 24.70K |
| 2026-08-13 | $28.81 | -4.22% | $29.90 | $30.36 | $27.57 | 58.90K |
| 2026-08-12 | $30.08 | +0.50% | $30.25 | $30.58 | $29.95 | 30.20K |
| 2026-08-11 | $29.93 | -1.22% | $30.62 | $30.75 | $29.93 | 22.10K |
| 2026-08-10 | $30.30 | -2.01% | $30.75 | $31.10 | $30.08 | 40.10K |
| 2026-08-07 | $30.92 | -0.10% | $30.53 | $31.15 | $30.45 | 21.60K |
| 2026-08-06 | $30.95 | +1.68% | $30.65 | $31.11 | $30.59 | 57.20K |
| 2026-08-05 | $30.44 | -1.10% | $30.60 | $30.60 | $29.92 | 42.40K |
| 2026-08-04 | $30.78 | +2.02% | $29.91 | $30.93 | $29.91 | 64.60K |
| 2026-08-03 | $30.17 | +2.41% | $29.83 | $30.66 | $29.83 | 61.70K |
| 2026-07-31 | $29.46 | +1.73% | $28.81 | $29.67 | $28.74 | 19.30K |
| 2026-07-30 | $28.96 | +0.17% | $29.05 | $29.47 | $28.56 | 38.50K |
| 2026-07-29 | $28.91 | -4.59% | $30.05 | $30.12 | $28.51 | 35.20K |
| 2026-07-28 | $30.30 | +0.36% | $30.19 | $30.88 | $30.15 | 71.40K |
| 2026-07-27 | $30.19 | +2.17% | $29.92 | $30.72 | $29.63 | 84.50K |
| 2026-07-24 | $29.55 | +0.34% | $29.45 | $29.78 | $29.34 | 22.80K |
| 2026-07-23 | $29.45 | -1.57% | $29.52 | $29.90 | $29.07 | 29.50K |
| 2026-07-22 | $29.92 | -1.19% | $30.02 | $30.33 | $29.52 | 28.00K |
| 2026-07-21 | $30.28 | +2.19% | $29.47 | $30.40 | $29.47 | 49.00K |
| 2026-07-20 | $29.63 | -0.84% | $29.86 | $30.44 | $29.43 | 55.40K |
| 2026-07-17 | $29.88 | -4.81% | $31.14 | $31.34 | $29.63 | 51.90K |
| 2026-07-16 | $31.39 | +5.05% | $29.81 | $31.75 | $29.68 | 67.80K |
| 2026-07-15 | $29.88 | +0.67% | $30.18 | $30.35 | $29.61 | 41.30K |
| 2026-07-14 | $29.68 | -0.47% | $30.15 | $30.40 | $29.10 | 106.40K |
| 2026-07-13 | $29.82 | -0.03% | $30.40 | $30.40 | $29.16 | 118.10K |
| 2026-07-10 | $29.83 | +2.33% | $29.40 | $29.93 | $28.75 | 42.80K |
| 2026-07-09 | $29.15 | -0.38% | $29.55 | $29.60 | $29.05 | 37.90K |
| 2026-07-08 | $29.26 | -3.27% | $30.35 | $30.51 | $29.26 | 31.80K |
| 2026-07-07 | $30.25 | -3.85% | $31.46 | $31.61 | $30.12 | 45.00K |
| 2026-07-06 | $31.46 | +0.35% | $31.18 | $31.76 | $30.99 | 48.80K |
| 2026-07-02 | $31.35 | -0.67% | $31.23 | $31.90 | $31.02 | 73.10K |
| 2026-07-01 | $31.56 | +0.54% | $31.22 | $32.22 | $31.00 | 29.30K |
| 2026-06-30 | $31.39 | +0.13% | $31.23 | $31.58 | $30.93 | 23.50K |
| 2026-06-29 | $31.35 | -1.14% | $31.72 | $31.72 | $30.67 | 34.30K |
| 2026-06-26 | $31.71 | +0.73% | $31.48 | $31.88 | $31.18 | 94.50K |
| 2026-06-25 | $31.48 | +2.34% | $30.72 | $31.73 | $30.72 | 26.70K |
| 2026-06-24 | $30.76 | +3.92% | $29.54 | $31.14 | $29.50 | 66.50K |
| 2026-06-23 | $29.60 | -2.63% | $30.21 | $30.40 | $29.57 | 36.90K |
| 2026-06-22 | $30.40 | -2.41% | $31.11 | $32.19 | $30.06 | 42.60K |
| 2026-06-18 | $31.15 | +0.16% | $31.35 | $32.12 | $30.87 | 83.20K |
| 2026-06-17 | $31.10 | -0.06% | $31.23 | $32.24 | $30.58 | 28.20K |
| 2026-06-16 | $31.12 | +0.52% | $31.22 | $31.64 | $30.81 | 23.80K |
| 2026-06-15 | $30.96 | +0.26% | $31.19 | $31.63 | $30.71 | 33.00K |
| 2026-06-12 | $30.88 | -0.13% | $30.74 | $31.25 | $30.69 | 40.90K |
| 2026-06-11 | $30.92 | +1.41% | $30.79 | $31.06 | $30.05 | 47.70K |
| 2026-06-10 | $30.49 | -2.21% | $30.97 | $31.53 | $30.36 | 39.60K |
| 2026-06-09 | $31.18 | +2.03% | $31.02 | $31.95 | $30.76 | 42.40K |
| 2026-06-08 | $30.56 | +1.36% | $30.33 | $30.94 | $30.33 | 25.10K |
| 2026-06-05 | $30.15 | +0.10% | $30.00 | $30.92 | $29.74 | 38.80K |
| 2026-06-04 | $30.12 | +2.80% | $29.60 | $30.48 | $29.25 | 88.30K |
| 2026-06-03 | $29.30 | -2.79% | $30.07 | $30.27 | $29.08 | 34.60K |
| 2026-06-02 | $30.14 | +0.80% | $29.20 | $30.29 | $29.20 | 15.70K |
| 2026-06-01 | $29.90 | -1.09% | $30.01 | $30.48 | $29.34 | 23.50K |
| 2026-05-29 | $30.23 | -2.45% | $30.67 | $31.18 | $30.17 | 31.40K |
| 2026-05-28 | $30.99 | -0.35% | $30.97 | $31.30 | $29.90 | 46.50K |
| 2026-05-27 | $31.10 | +2.61% | $30.59 | $31.28 | $30.38 | 28.50K |
| 2026-05-26 | $30.31 | +2.36% | $30.10 | $30.49 | $29.80 | 30.70K |