Omega Flex, Inc. - Common Stock (OFLX)

Last Price28.84

Change-0.59 (-2.00%)

NASDAQ · Last Trade: Dec 31st, 1:37 PM EST

Historical Prices For Omega Flex, Inc. - Common Stock (OFLX)

Date Range:

2025-09-30 - 2025-12-31

Date	Open	High	Low	Close	Volume	Adjusted Close
12/30/2025	29.15	29.89	29.15	29.43	29,494	29.43
12/29/2025	29.33	29.78	28.89	29.19	33,774	29.19
12/26/2025	29.27	29.88	28.79	29.50	33,411	29.50
12/24/2025	28.51	30.14	28.51	29.32	70,522	29.32
12/23/2025	28.55	28.56	26.90	28.36	76,597	28.36
12/22/2025	28.10	28.49	27.65	28.00	41,316	28.00
12/19/2025	29.49	29.79	27.57	28.16	36,643	28.16
12/18/2025	30.03	30.55	29.79	29.99	25,522	29.99
12/17/2025	31.10	32.10	29.66	29.93	76,388	29.93
12/16/2025	31.49	32.87	30.95	31.21	54,324	31.21
12/15/2025	32.51	33.95	30.88	31.22	44,324	31.22
12/12/2025	30.80	32.32	30.75	32.13	52,522	32.13
12/11/2025	30.48	30.75	29.53	30.51	50,506	30.51
12/10/2025	28.36	31.09	28.30	29.90	101,613	29.90
12/09/2025	27.58	28.58	27.32	28.07	32,674	28.07
12/08/2025	28.14	28.51	27.19	27.30	23,382	27.30
12/05/2025	28.23	29.00	27.58	27.77	29,462	27.77
12/04/2025	27.95	28.70	27.95	28.38	21,742	28.38
12/03/2025	27.60	29.43	27.46	28.49	71,403	28.49
12/02/2025	27.34	28.02	26.84	27.26	24,796	27.26
12/01/2025	27.10	27.51	26.86	27.05	24,463	27.05
11/28/2025	27.25	27.82	26.77	27.10	18,515	27.10
11/26/2025	26.72	27.43	26.48	27.18	21,641	27.18
11/25/2025	26.60	27.11	26.38	26.94	32,990	26.94
11/24/2025	27.15	27.39	26.11	26.33	31,341	26.33
11/21/2025	25.90	26.68	25.80	26.57	24,932	26.57
11/20/2025	26.41	26.57	25.58	25.64	34,979	25.64
11/19/2025	26.06	26.74	25.92	26.20	32,238	26.20
11/18/2025	26.66	26.92	26.45	26.47	31,513	26.47
11/17/2025	27.41	27.41	26.54	26.62	44,897	26.62
11/14/2025	27.67	27.89	26.37	27.33	55,105	27.33
11/13/2025	26.75	29.43	26.75	27.99	26,170	27.99
11/12/2025	27.38	28.08	27.38	27.84	20,093	27.84
11/11/2025	27.00	27.76	26.88	27.32	29,032	27.32
11/10/2025	27.03	27.86	26.76	27.06	59,545	27.06
11/07/2025	27.19	28.07	26.71	27.00	37,357	27.00
11/06/2025	26.86	28.34	26.86	27.57	76,860	27.57
11/05/2025	27.02	27.39	26.78	26.98	31,135	26.98
11/04/2025	27.29	27.55	26.49	27.05	54,705	27.05
11/03/2025	28.27	28.27	27.05	27.25	32,596	27.25
10/31/2025	27.54	28.33	26.83	27.65	46,698	27.65
10/30/2025	27.61	27.91	27.28	27.49	38,704	27.49
10/29/2025	28.86	29.06	27.70	27.92	27,846	27.92
10/28/2025	29.37	29.48	28.55	28.55	14,435	28.55
10/27/2025	29.15	29.64	29.07	29.37	28,876	29.37
10/24/2025	29.25	29.48	28.88	29.07	20,604	29.07
10/23/2025	29.00	29.34	28.75	29.17	35,854	29.17
10/22/2025	29.45	29.50	28.89	29.01	18,921	29.01
10/21/2025	28.82	29.57	28.82	29.35	19,951	29.35
10/20/2025	29.06	29.58	28.73	28.84	17,901	28.84
10/17/2025	28.99	29.50	28.72	29.15	28,394	29.15
10/16/2025	29.47	30.05	29.03	29.03	23,447	29.03
10/15/2025	30.29	30.29	29.44	29.54	21,025	29.54
10/14/2025	29.50	29.74	28.57	29.54	47,626	29.54
10/13/2025	29.21	29.42	28.60	29.02	25,661	29.02
10/10/2025	29.72	30.07	28.44	28.78	25,929	28.78
10/09/2025	30.01	31.65	29.44	29.50	23,518	29.50
10/08/2025	29.91	30.85	29.85	30.01	22,408	30.01
10/07/2025	31.05	31.45	29.65	29.80	39,318	29.80
10/06/2025	30.89	31.10	30.36	30.85	25,014	30.85
10/03/2025	30.75	31.21	30.32	30.80	19,741	30.80
10/02/2025	30.60	30.63	30.24	30.31	13,212	30.31
10/01/2025	31.00	31.32	30.69	30.86	16,938	30.86
9/30/2025	31.35	32.05	30.38	31.18	23,451	31.18