Omega Flex Inc. (OFLX)
33.15
-1.85 (-5.29%)
At close: Apr 03, 2025, 1:40 PM
Omega Flex Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 35.38 | 35.38 | 34.51 | 35.00 | 0.02 | 0.06% | 14,950 |
| Apr 1, 2025 | 34.51 | 35.15 | 34.51 | 34.98 | 0.20 | 0.58% | 13,000 |
| Mar 31, 2025 | 34.74 | 35.59 | 34.59 | 34.78 | -0.58 | -1.64% | 38,000 |
| Mar 28, 2025 | 36.01 | 36.01 | 35.01 | 35.36 | -0.62 | -1.72% | 14,720 |
| Mar 27, 2025 | 36.83 | 36.83 | 35.20 | 35.98 | -0.85 | -2.31% | 21,400 |
| Mar 26, 2025 | 37.00 | 37.63 | 36.30 | 36.83 | -0.11 | -0.30% | 16,046 |
| Mar 25, 2025 | 38.17 | 39.30 | 36.85 | 36.94 | -1.23 | -3.22% | 50,322 |
| Mar 24, 2025 | 39.29 | 39.64 | 37.73 | 38.17 | -0.79 | -2.03% | 55,000 |
| Mar 21, 2025 | 37.36 | 38.98 | 37.36 | 38.96 | 1.14 | 3.01% | 47,200 |
| Mar 20, 2025 | 39.26 | 39.98 | 37.62 | 37.82 | -1.85 | -4.66% | 48,620 |
| Mar 19, 2025 | 40.79 | 41.00 | 39.50 | 39.67 | -1.37 | -3.34% | 47,146 |
| Mar 18, 2025 | 41.00 | 41.24 | 40.45 | 41.04 | 0.03 | 0.07% | 29,000 |
| Mar 17, 2025 | 40.94 | 42.08 | 40.94 | 41.01 | 0.24 | 0.59% | 12,044 |
| Mar 14, 2025 | 40.01 | 41.01 | 39.76 | 40.77 | 0.77 | 1.93% | 18,200 |
| Mar 13, 2025 | 40.60 | 40.60 | 40.00 | 40.00 | -0.05 | -0.12% | 17,308 |
| Mar 12, 2025 | 40.00 | 40.37 | 39.35 | 40.05 | 0.05 | 0.12% | 15,834 |
| Mar 11, 2025 | 39.34 | 40.09 | 38.93 | 40.00 | 1.12 | 2.88% | 21,418 |
| Mar 10, 2025 | 38.60 | 40.60 | 38.60 | 38.88 | 0.20 | 0.52% | 17,805 |
| Mar 7, 2025 | 36.80 | 38.73 | 36.80 | 38.68 | 1.60 | 4.31% | 15,645 |
| Mar 6, 2025 | 35.81 | 37.08 | 35.65 | 37.08 | 0.73 | 2.01% | 29,547 |
| Mar 5, 2025 | 36.01 | 36.67 | 35.24 | 36.35 | 0.44 | 1.23% | 24,513 |
| Mar 4, 2025 | 35.62 | 36.95 | 35.55 | 35.91 | -0.32 | -0.88% | 24,500 |
| Mar 3, 2025 | 36.00 | 36.33 | 35.54 | 36.23 | 0.62 | 1.74% | 23,532 |
| Feb 28, 2025 | 35.41 | 35.74 | 34.39 | 35.61 | -0.17 | -0.48% | 74,100 |
| Feb 27, 2025 | 35.72 | 36.00 | 35.23 | 35.78 | 0.15 | 0.42% | 19,415 |
| Feb 26, 2025 | 35.74 | 35.96 | 34.59 | 35.63 | 0.24 | 0.68% | 19,706 |
| Feb 25, 2025 | 36.45 | 36.52 | 35.02 | 35.39 | -1.14 | -3.12% | 23,000 |
| Feb 24, 2025 | 36.78 | 38.08 | 36.33 | 36.53 | 0.28 | 0.77% | 18,800 |
| Feb 21, 2025 | 37.48 | 37.48 | 35.43 | 36.25 | -0.89 | -2.40% | 64,300 |
| Feb 20, 2025 | 37.53 | 37.77 | 37.10 | 37.14 | -0.68 | -1.80% | 10,333 |
| Feb 19, 2025 | 37.97 | 38.22 | 37.30 | 37.82 | -0.80 | -2.07% | 11,300 |
| Feb 18, 2025 | 37.88 | 38.99 | 37.88 | 38.62 | 0.70 | 1.85% | 13,829 |
| Feb 14, 2025 | 39.05 | 39.05 | 37.76 | 37.92 | -0.55 | -1.43% | 9,421 |
| Feb 13, 2025 | 38.12 | 39.52 | 38.07 | 38.47 | 0.21 | 0.55% | 15,406 |
| Feb 12, 2025 | 38.85 | 38.90 | 37.89 | 38.26 | -0.84 | -2.15% | 14,100 |
| Feb 11, 2025 | 38.81 | 39.10 | 38.44 | 39.10 | 0.58 | 1.51% | 11,702 |
| Feb 10, 2025 | 37.60 | 38.97 | 37.60 | 38.52 | 0.59 | 1.56% | 12,900 |
| Feb 7, 2025 | 38.32 | 38.51 | 37.38 | 37.93 | -0.42 | -1.10% | 12,127 |
| Feb 6, 2025 | 38.31 | 38.50 | 38.25 | 38.35 | -0.26 | -0.67% | 9,300 |
| Feb 5, 2025 | 38.28 | 38.61 | 38.01 | 38.61 | 0.07 | 0.18% | 11,600 |
| Feb 4, 2025 | 38.80 | 38.86 | 38.17 | 38.54 | 0.09 | 0.23% | 10,500 |
| Feb 3, 2025 | 38.47 | 40.62 | 37.25 | 38.45 | -0.91 | -2.31% | 25,500 |
| Jan 31, 2025 | 39.66 | 39.66 | 38.71 | 39.36 | -0.57 | -1.43% | 13,831 |
| Jan 30, 2025 | 40.64 | 41.30 | 39.93 | 39.93 | -0.60 | -1.48% | 15,245 |
| Jan 29, 2025 | 42.08 | 42.08 | 40.51 | 40.53 | -1.23 | -2.95% | 11,016 |
| Jan 28, 2025 | 41.93 | 43.18 | 41.76 | 41.76 | -0.21 | -0.50% | 14,220 |
| Jan 27, 2025 | 41.59 | 42.75 | 41.05 | 41.97 | 0.37 | 0.89% | 18,800 |
| Jan 24, 2025 | 41.02 | 41.60 | 40.86 | 41.60 | 0.50 | 1.22% | 9,716 |
| Jan 23, 2025 | 40.00 | 41.10 | 39.70 | 41.10 | 1.10 | 2.75% | 22,600 |
| Jan 22, 2025 | 41.07 | 41.24 | 39.91 | 40.00 | -1.64 | -3.94% | 16,500 |