NASDAQ : OFLX
Omega Flex, Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 26.44 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 266.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Omega Flex, Inc. (OFLX) closed at 27.27 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 26.51 | 27.75 | 26.44 | 27.27 | 94,793 | +3.53% |
| 2026-10-30 | 26.32 | 26.85 | 25.92 | 26.34 | 49,501 | -0.38% |
| 2026-10-29 | 26.42 | 26.68 | 25.4 | 26.44 | 37,976 | +5.93% |
| 2026-10-28 | 24.26 | 25.26 | 24.1 | 24.96 | 52,964 | +3.14% |
| 2026-10-27 | 24.55 | 25.32 | 23.99 | 24.2 | 65,379 | -0.37% |
| 2026-10-26 | 24.74 | 25.11 | 24.05 | 24.29 | 80,628 | -1.66% |
| 2026-10-23 | 24.96 | 25.255 | 24.57 | 24.7 | 39,007 | -0.56% |
| 2026-10-22 | 25.17 | 25.8 | 24.8 | 24.84 | 47,348 | -1.23% |
| 2026-10-21 | 25.53 | 25.615 | 25.08 | 25.15 | 48,854 | -1.57% |
| 2026-10-20 | 25.7 | 26.465 | 25.49 | 25.55 | 34,512 | +0.43% |
| 2026-10-19 | 25.81 | 25.81 | 25.257 | 25.44 | 30,714 | -0.70% |
| 2026-10-16 | 25.61 | 25.8 | 25.23 | 25.62 | 39,987 | +0.12% |
| 2026-10-15 | 26.265 | 26.265 | 25.59 | 25.59 | 26,717 | -1.08% |
| 2026-10-14 | 26.01 | 26.295 | 25.623 | 25.87 | 30,893 | -1.37% |
| 2026-10-13 | 26.86 | 26.86 | 25.76 | 26.23 | 49,516 | -0.19% |
| 2026-10-12 | 26.15 | 26.61 | 26 | 26.28 | 31,211 | -0.15% |
| 2026-10-09 | 26.125 | 26.43 | 25.79 | 26.32 | 41,015 | +0.27% |
| 2026-10-08 | 26.02 | 26.31 | 25.721 | 26.25 | 50,684 | -0.27% |
| 2026-10-07 | 26.11 | 26.52 | 25.9 | 26.32 | 46,556 | -0.30% |
| 2026-10-06 | 26.025 | 26.59 | 25.85 | 26.4 | 43,367 | +2.96% |
| 2026-10-05 | 26.11 | 26.2 | 25.51 | 25.64 | 33,263 | -2.62% |
| 2026-10-02 | 26.26 | 27.19 | 26.01 | 26.33 | 42,133 | +1.78% |
| 2026-10-01 | 25.98 | 26.2 | 25.32 | 25.87 | 28,692 | +1.85% |
| 2026-09-30 | 25.39 | 25.47 | 24.751 | 25.4 | 29,325 | +0.59% |
| 2026-09-29 | 25.81 | 25.81 | 24.995 | 25.59 | 26,294 | -0.31% |
| 2026-09-28 | 25.51 | 25.78 | 25.27 | 25.67 | 27,662 | +0.51% |
| 2026-09-25 | 25.5 | 25.76 | 25.305 | 25.54 | 33,970 | +1.47% |
| 2026-09-24 | 25.62 | 25.62 | 24.86 | 25.17 | 26,830 | -1.14% |
| 2026-09-23 | 25.65 | 26 | 25.37 | 25.46 | 28,640 | -3.12% |
| 2026-09-22 | 25.77 | 26.28 | 25.7 | 26.28 | 26,601 | +2.06% |
| 2026-09-21 | 25.6 | 26.095 | 25.45 | 25.75 | 25,017 | +0.59% |
| 2026-09-18 | 25.85 | 26.05 | 25.37 | 25.6 | 47,352 | -1.12% |
| 2026-09-17 | 26.76 | 26.79 | 25.67 | 25.89 | 33,249 | -1.56% |
| 2026-09-16 | 26.78 | 26.855 | 26.06 | 26.3 | 33,033 | -1.79% |
| 2026-09-15 | 26.09 | 26.78 | 26.09 | 26.78 | 40,402 | +2.80% |
| 2026-09-14 | 25.34 | 26.15 | 25.295 | 26.05 | 45,060 | +1.84% |
| 2026-09-11 | 25.71 | 25.91 | 25.31 | 25.58 | 24,750 | +0.27% |
| 2026-09-10 | 25.47 | 25.761 | 25.26 | 25.51 | 27,269 | -0.51% |
| 2026-09-09 | 25.92 | 26.07 | 25.32 | 25.64 | 42,073 | -1.38% |
| 2026-09-08 | 26.66 | 26.78 | 25.985 | 26 | 23,951 | -3.38% |
| 2026-09-04 | 26.22 | 27 | 26.22 | 26.91 | 17,469 | +2.71% |
| 2026-09-03 | 26.23 | 26.807 | 25.75 | 26.2 | 33,304 | +0.81% |
| 2026-09-02 | 26.1 | 26.21 | 25.75 | 25.99 | 45,146 | -0.57% |
| 2026-09-01 | 26.48 | 26.505 | 26 | 26.14 | 25,527 | -1.88% |
| 2026-08-31 | 27.27 | 27.31 | 26.36 | 26.64 | 31,148 | -1.33% |
| 2026-08-28 | 26.82 | 27 | 26.68 | 27 | 28,284 | +0.67% |
| 2026-08-27 | 26.81 | 26.93 | 26.54 | 26.82 | 20,661 | -0.30% |
| 2026-08-26 | 26.97 | 27.25 | 26.8 | 26.9 | 44,048 | -0.26% |
| 2026-08-25 | 27.26 | 27.4 | 26.75 | 26.97 | 34,476 | -1.06% |
| 2026-08-24 | 27.54 | 27.925 | 27.01 | 27.26 | 28,143 | -0.37% |
| 2026-08-21 | 27.86 | 27.86 | 27.16 | 27.36 | 32,022 | -1.42% |
| 2026-08-20 | 27.65 | 28.265 | 27.39 | 27.755 | 42,085 | -0.63% |
| 2026-08-19 | 28.58 | 28.58 | 27.93 | 27.93 | 25,391 | -1.13% |
| 2026-08-18 | 28.46 | 28.55 | 27.93 | 28.25 | 39,361 | -0.70% |
| 2026-08-17 | 28.39 | 28.85 | 28.01 | 28.45 | 41,111 | -0.77% |
| 2026-08-14 | 28.67 | 29.355 | 28.07 | 28.67 | 24,663 | -0.49% |
| 2026-08-13 | 29.9 | 30.36 | 27.57 | 28.81 | 58,874 | -4.22% |
| 2026-08-12 | 30.25 | 30.58 | 29.95 | 30.08 | 30,249 | +0.50% |
| 2026-08-11 | 30.62 | 30.75 | 29.93 | 29.93 | 22,130 | -1.22% |
| 2026-08-10 | 30.75 | 31.1 | 30.08 | 30.3 | 40,090 | -2.01% |
| 2026-08-07 | 30.53 | 31.15 | 30.45 | 30.92 | 21,637 | -0.10% |
| 2026-08-06 | 30.65 | 31.11 | 30.585 | 30.95 | 57,219 | +1.68% |
| 2026-08-05 | 30.6 | 30.6 | 29.92 | 30.44 | 42,391 | -1.10% |
| 2026-08-04 | 29.91 | 30.925 | 29.91 | 30.78 | 64,559 | +2.02% |
| 2026-08-03 | 29.83 | 30.66 | 29.83 | 30.17 | 61,650 | +2.41% |
| 2026-07-31 | 28.81 | 29.675 | 28.74 | 29.46 | 19,274 | +1.73% |
| 2026-07-30 | 29.05 | 29.47 | 28.56 | 28.96 | 38,531 | +0.17% |
| 2026-07-29 | 30.05 | 30.12 | 28.51 | 28.91 | 35,176 | -4.59% |
| 2026-07-28 | 30.19 | 30.875 | 30.15 | 30.3 | 71,371 | +0.36% |
| 2026-07-27 | 29.92 | 30.72 | 29.63 | 30.19 | 84,526 | +2.17% |
| 2026-07-24 | 29.45 | 29.775 | 29.34 | 29.55 | 22,760 | +0.34% |
| 2026-07-23 | 29.52 | 29.895 | 29.07 | 29.45 | 29,489 | -1.57% |
| 2026-07-22 | 30.02 | 30.33 | 29.52 | 29.92 | 27,971 | -1.19% |
| 2026-07-21 | 29.47 | 30.4 | 29.47 | 30.28 | 48,963 | +2.19% |
| 2026-07-20 | 29.86 | 30.435 | 29.43 | 29.63 | 55,404 | -0.84% |
| 2026-07-17 | 31.14 | 31.34 | 29.625 | 29.88 | 51,937 | -4.81% |
| 2026-07-16 | 29.81 | 31.75 | 29.684 | 31.39 | 67,765 | +5.05% |
| 2026-07-15 | 30.18 | 30.35 | 29.61 | 29.88 | 41,271 | +0.67% |
| 2026-07-14 | 30.15 | 30.395 | 29.1 | 29.68 | 106,421 | -0.47% |
| 2026-07-13 | 30.395 | 30.395 | 29.16 | 29.82 | 118,141 | -0.03% |
| 2026-07-10 | 29.4 | 29.93 | 28.75 | 29.83 | 42,783 | +2.33% |
| 2026-07-09 | 29.55 | 29.6 | 29.05 | 29.15 | 37,874 | -0.38% |
| 2026-07-08 | 30.35 | 30.505 | 29.26 | 29.26 | 31,849 | -3.27% |
| 2026-07-07 | 31.46 | 31.605 | 30.12 | 30.25 | 44,950 | -3.85% |
| 2026-07-06 | 31.18 | 31.76 | 30.985 | 31.46 | 48,812 | +0.35% |
| 2026-07-02 | 31.23 | 31.9 | 31.02 | 31.35 | 73,123 | -0.67% |
| 2026-07-01 | 31.22 | 32.22 | 30.995 | 31.56 | 29,296 | +0.54% |
| 2026-06-30 | 31.225 | 31.58 | 30.93 | 31.39 | 23,481 | +0.13% |
| 2026-06-29 | 31.72 | 31.72 | 30.665 | 31.35 | 34,299 | -1.14% |
| 2026-06-26 | 31.48 | 31.88 | 31.18 | 31.71 | 94,497 | +0.73% |
| 2026-06-25 | 30.72 | 31.73 | 30.72 | 31.48 | 26,700 | +2.34% |
| 2026-06-24 | 29.54 | 31.14 | 29.495 | 30.76 | 66,527 | +3.92% |
| 2026-06-23 | 30.21 | 30.4 | 29.57 | 29.6 | 36,863 | -1.53% |
| 2026-06-22 | 31.11 | 32.185 | 30.055 | 30.4 | 42,610 | -2.41% |
| 2026-06-18 | 31.35 | 32.12 | 30.87 | 31.15 | 83,161 | +0.16% |
| 2026-06-17 | 31.23 | 32.24 | 30.58 | 31.1 | 28,254 | -0.06% |
| 2026-06-16 | 31.22 | 31.64 | 30.81 | 31.12 | 23,842 | +0.52% |
| 2026-06-15 | 31.188 | 31.63 | 30.71 | 30.96 | 32,981 | +0.26% |
| 2026-06-12 | 30.74 | 31.25 | 30.685 | 30.88 | 40,892 | -0.13% |
| 2026-06-11 | 30.79 | 31.06 | 30.05 | 30.92 | 47,694 | +1.43% |
| 2026-06-10 | 30.97 | 31.525 | 30.36 | 30.485 | 39,581 | -2.23% |
| 2026-06-09 | 31.02 | 31.95 | 30.76 | 31.18 | 42,359 | +2.03% |
| 2026-06-08 | 30.33 | 30.94 | 30.33 | 30.56 | 25,050 | +1.36% |
| 2026-06-05 | 30 | 30.92 | 29.74 | 30.15 | 38,786 | +0.10% |
| 2026-06-04 | 29.6 | 30.48 | 29.25 | 30.12 | 88,342 | +2.80% |
| 2026-06-03 | 30.065 | 30.272 | 29.08 | 29.3 | 34,639 | -2.79% |
| 2026-06-02 | 29.201 | 30.29 | 29.201 | 30.14 | 15,723 | +0.80% |
| 2026-06-01 | 30.01 | 30.48 | 29.335 | 29.9 | 23,466 | -1.09% |
| 2026-05-29 | 30.67 | 31.18 | 30.17 | 30.23 | 31,370 | -2.45% |
| 2026-05-28 | 30.97 | 31.3 | 29.9 | 30.99 | 46,480 | -0.35% |
| 2026-05-27 | 30.59 | 31.28 | 30.38 | 31.1 | 28,457 | +2.61% |
| 2026-05-26 | 30.1 | 30.49 | 29.8 | 30.31 | 30,744 | +2.36% |
| 2026-05-22 | 28.97 | 29.8 | 28.81 | 29.61 | 79,964 | +3.21% |
| 2026-05-21 | 27.85 | 28.82 | 27.09 | 28.69 | 37,782 | +1.41% |
| 2026-05-20 | 27.34 | 28.319 | 27.34 | 28.29 | 31,501 | +3.21% |
| 2026-05-19 | 26.98 | 27.93 | 26.54 | 27.41 | 57,797 | +0.81% |
| 2026-05-18 | 27.06 | 27.49 | 27.01 | 27.19 | 36,936 | +0.33% |
| 2026-05-15 | 27.31 | 27.743 | 26.61 | 27.1 | 41,244 | -1.28% |
| 2026-05-14 | 28.29 | 28.53 | 27.41 | 27.45 | 33,545 | -1.51% |
| 2026-05-13 | 28.88 | 28.955 | 27.85 | 27.87 | 50,856 | -4.49% |