Omega Flex, Inc.OFLXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $33.18 | $35.94 | $32.59 | $35.41 | 65,928 |
| 1/30/2026 | $32.44 | $33.08 | $31.67 | $32.99 | 43,700 |
| 1/29/2026 | $31.50 | $32.78 | $31.31 | $32.75 | 43,300 |
| 1/28/2026 | $33.81 | $33.96 | $31.46 | $31.55 | 42,200 |
| 1/27/2026 | $33.02 | $34.29 | $33.02 | $33.90 | 44,300 |
| 1/26/2026 | $33.43 | $33.87 | $32.75 | $33.43 | 39,700 |
| 1/23/2026 | $33.36 | $34.38 | $33.15 | $33.41 | 35,610 |
| 1/22/2026 | $33.20 | $34.16 | $32.72 | $33.77 | 32,238 |
| 1/21/2026 | $32.30 | $33.39 | $32.19 | $33.09 | 69,100 |
| 1/20/2026 | $31.55 | $32.76 | $31.51 | $32.02 | 46,400 |
| 1/16/2026 | $32.54 | $32.99 | $32.15 | $32.48 | 32,700 |
| 1/15/2026 | $31.80 | $32.60 | $31.80 | $32.50 | 20,249 |
| 1/14/2026 | $32.41 | $32.50 | $31.59 | $31.83 | 22,200 |
| 1/13/2026 | $32.00 | $32.88 | $31.80 | $31.94 | 29,439 |
| 1/12/2026 | $31.06 | $32.68 | $30.94 | $32.11 | 28,200 |
| 1/9/2026 | $31.56 | $31.79 | $30.56 | $31.22 | 24,902 |
| 1/8/2026 | $30.12 | $31.73 | $30.12 | $31.43 | 40,042 |
| 1/7/2026 | $30.51 | $30.51 | $30.04 | $30.26 | 24,900 |
| 1/6/2026 | $29.00 | $31.00 | $29.00 | $30.66 | 47,632 |
| 1/5/2026 | $29.18 | $30.88 | $29.18 | $30.00 | 42,705 |
| 1/2/2026 | $29.64 | $30.00 | $28.98 | $29.10 | 58,500 |
| 12/31/2025 | $29.57 | $29.71 | $27.84 | $29.44 | 52,500 |
| 12/30/2025 | $29.15 | $29.89 | $29.15 | $29.43 | 29,500 |
| 12/29/2025 | $29.33 | $29.78 | $28.90 | $29.19 | 33,800 |
| 12/26/2025 | $29.27 | $29.88 | $28.79 | $29.50 | 33,411 |
| 12/24/2025 | $28.51 | $30.14 | $28.51 | $29.32 | 70,522 |
| 12/23/2025 | $28.55 | $28.56 | $26.90 | $28.36 | 76,754 |
| 12/22/2025 | $28.10 | $28.49 | $27.65 | $28.00 | 41,336 |
| 12/19/2025 | $29.49 | $29.79 | $27.57 | $28.16 | 36,643 |
| 12/18/2025 | $30.03 | $30.55 | $29.79 | $29.99 | 25,522 |
| 12/17/2025 | $31.10 | $32.10 | $29.66 | $29.93 | 76,424 |
| 12/16/2025 | $31.49 | $32.87 | $30.96 | $31.21 | 54,324 |
| 12/15/2025 | $32.51 | $33.96 | $30.88 | $31.22 | 44,324 |
| 12/12/2025 | $30.80 | $32.32 | $30.75 | $32.13 | 52,522 |
| 12/11/2025 | $30.48 | $30.75 | $29.53 | $30.51 | 50,506 |
| 12/10/2025 | $28.37 | $31.09 | $28.30 | $29.90 | 101,613 |
| 12/9/2025 | $27.58 | $28.58 | $27.32 | $28.07 | 32,700 |
| 12/8/2025 | $28.14 | $28.51 | $27.19 | $27.30 | 23,400 |
| 12/5/2025 | $28.23 | $29.00 | $27.58 | $27.77 | 29,500 |
| 12/4/2025 | $27.95 | $28.70 | $27.95 | $28.38 | 21,742 |
| 12/3/2025 | $27.60 | $29.43 | $27.46 | $28.49 | 71,403 |
| 12/2/2025 | $27.34 | $28.02 | $26.84 | $27.26 | 24,800 |
| 12/1/2025 | $27.10 | $27.51 | $26.86 | $27.05 | 24,500 |
| 11/28/2025 | $27.25 | $27.82 | $26.77 | $27.10 | 18,515 |
| 11/26/2025 | $26.72 | $27.44 | $26.48 | $27.18 | 21,641 |
| 11/25/2025 | $26.60 | $27.11 | $26.38 | $26.94 | 33,000 |
| 11/24/2025 | $27.15 | $27.39 | $26.11 | $26.33 | 31,341 |
| 11/21/2025 | $25.90 | $26.68 | $25.80 | $26.57 | 24,932 |
| 11/20/2025 | $26.41 | $26.57 | $25.58 | $25.64 | 35,000 |
| 11/19/2025 | $26.06 | $26.74 | $25.92 | $26.20 | 32,238 |
| 11/18/2025 | $26.66 | $26.92 | $26.45 | $26.47 | 31,513 |
| 11/17/2025 | $27.41 | $27.41 | $26.54 | $26.62 | 44,900 |
| 11/14/2025 | $27.67 | $27.89 | $26.37 | $27.33 | 55,100 |
| 11/13/2025 | $26.75 | $29.43 | $26.75 | $27.99 | 26,200 |
| 11/12/2025 | $27.38 | $28.08 | $27.38 | $27.84 | 20,100 |
| 11/11/2025 | $27.00 | $27.76 | $26.88 | $27.32 | 29,032 |
| 11/10/2025 | $27.03 | $27.86 | $26.76 | $27.06 | 59,545 |
| 11/7/2025 | $27.20 | $28.07 | $26.71 | $27.00 | 37,400 |
| 11/6/2025 | $26.86 | $28.34 | $26.86 | $27.57 | 76,900 |
| 11/5/2025 | $27.02 | $27.39 | $26.78 | $26.98 | 31,135 |
| 11/4/2025 | $27.29 | $27.55 | $26.49 | $27.05 | 54,705 |