OFLX | Omega Flex | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Omega Flex (OFLX)

NASDAQ

$26.43+$0.10 (+0.38%)

Price as of Oct 02, 2026 7:30 PM EDT

$265.8M
Market Cap
-10.47%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
+2.67%

Low Price$24.84

High Price$26.55
3 Months
-14.88%

Low Price$24.84

High Price$31.04
1 Year
-10.47%

Low Price$24.84

High Price$36.26

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	26.26	27.19	26.01	26.33	+1.78%	42,133
10/01/2026	25.98	26.20	25.32	25.87	+1.85%	28,692
09/30/2026	25.39	25.47	24.75	25.40	+0.59%	29,325
09/30/2026	$0.34 Dividend
09/29/2026	25.47	25.47	24.66	25.25	-0.31%	26,294
09/28/2026	25.17	25.44	24.93	25.33	+0.51%	27,662
09/25/2026	25.16	25.42	24.97	25.20	+1.47%	33,970
09/24/2026	25.28	25.28	24.53	24.84	-1.14%	26,830
09/23/2026	25.31	25.65	25.03	25.12	-3.12%	28,640
09/22/2026	25.43	25.93	25.36	25.93	+2.06%	26,601
09/21/2026	25.26	25.75	25.11	25.41	+0.59%	25,017
09/18/2026	25.51	25.70	25.03	25.26	-1.12%	47,352
09/17/2026	26.40	26.43	25.33	25.55	-1.56%	33,249
09/16/2026	26.42	26.50	25.71	25.95	-1.79%	33,033
09/15/2026	25.74	26.42	25.74	26.42	+2.80%	40,402
09/14/2026	25.00	25.80	24.96	25.70	+1.84%	45,060
09/11/2026	25.37	25.57	24.97	25.24	+0.27%	24,750
09/10/2026	25.13	25.42	24.92	25.17	-0.51%	27,269
09/09/2026	25.58	25.72	24.98	25.30	-1.38%	42,073
09/08/2026	26.31	26.42	25.64	25.65	-3.38%	23,948
09/04/2026	25.87	26.64	25.87	26.55	+2.71%	17,469
09/03/2026	25.88	26.45	25.41	25.85	+0.81%	33,304
09/02/2026	25.75	25.86	25.41	25.64	-0.57%	45,146
09/01/2026	26.13	26.15	25.65	25.79	-1.88%	25,527
08/31/2026	26.91	26.95	26.01	26.29	-1.33%	31,148
08/28/2026	26.46	26.64	26.33	26.64	+0.67%	28,284
08/27/2026	26.45	26.57	26.19	26.46	-0.30%	20,661
08/26/2026	26.61	26.89	26.44	26.54	-0.26%	44,048
08/25/2026	26.90	27.04	26.39	26.61	-1.06%	34,476
08/24/2026	27.17	27.55	26.65	26.90	-0.37%	28,143
08/21/2026	27.49	27.49	26.80	27.00	-1.42%	32,022
08/20/2026	27.28	27.89	27.03	27.39	-0.63%	42,085
08/19/2026	28.20	28.20	27.56	27.56	-1.13%	25,391
08/18/2026	28.08	28.17	27.56	27.87	-0.70%	39,361
08/17/2026	28.01	28.47	27.64	28.07	-0.77%	41,111
08/14/2026	28.29	28.96	27.70	28.29	-0.49%	24,663
08/13/2026	29.50	29.96	27.20	28.43	-4.22%	58,874
08/12/2026	29.85	30.17	29.55	29.68	+0.50%	30,249
08/12/2026	$0.27 Earnings
08/11/2026	30.21	30.34	29.53	29.53	-1.22%	22,130
08/10/2026	30.34	30.69	29.68	29.90	-2.01%	40,090
08/07/2026	30.12	30.74	30.05	30.51	-0.10%	21,637
08/06/2026	30.24	30.70	30.18	30.54	+1.68%	57,219
08/05/2026	30.19	30.19	29.52	30.04	-1.10%	42,391
08/04/2026	29.51	30.51	29.51	30.37	+2.02%	64,559
08/03/2026	29.43	30.25	29.43	29.77	+2.41%	61,650
07/31/2026	28.43	29.28	28.36	29.07	+1.73%	19,274
07/30/2026	28.66	29.08	28.18	28.58	+0.17%	38,531
07/29/2026	29.65	29.72	28.13	28.53	-4.59%	35,176
07/28/2026	29.79	30.46	29.75	29.90	+0.36%	71,371
07/27/2026	29.52	30.31	29.24	29.79	+2.17%	84,526
07/24/2026	29.06	29.38	28.95	29.16	+0.34%	22,760
07/23/2026	29.13	29.50	28.68	29.06	-1.57%	29,489
07/22/2026	29.62	29.93	29.13	29.52	-1.19%	27,971
07/21/2026	29.08	30.00	29.08	29.88	+2.19%	48,963
07/20/2026	29.46	30.03	29.04	29.24	-0.84%	55,404
07/17/2026	30.73	30.92	29.23	29.48	-4.81%	51,937
07/16/2026	29.41	31.33	29.29	30.97	+5.05%	67,765
07/15/2026	29.78	29.95	29.22	29.48	+0.67%	41,271
07/14/2026	29.75	29.99	28.71	29.29	-0.47%	106,049
07/13/2026	29.99	29.99	28.77	29.42	-0.03%	118,141
07/10/2026	29.01	29.53	28.37	29.43	+2.33%	42,783
07/09/2026	28.96	29.16	28.66	28.76	-0.38%	23,344
07/08/2026	29.95	30.10	28.87	28.87	-3.27%	31,849
07/07/2026	31.04	31.19	29.72	29.85	-3.85%	44,950
07/06/2026	30.77	31.34	30.57	31.04	+0.35%	48,812
07/02/2026	30.82	31.48	30.61	30.93	-0.67%	73,123
07/01/2026	30.81	31.79	30.58	31.14	+0.54%	29,296
06/30/2026	30.81	31.16	30.52	30.97	+0.13%	23,481
06/29/2026	31.30	31.30	30.26	30.93	-1.14%	34,299
06/26/2026	31.06	31.46	30.77	31.29	+0.73%	94,497
06/25/2026	30.31	31.31	30.31	31.06	+2.34%	26,700
06/24/2026	29.15	30.73	29.10	30.35	+3.92%	66,527
06/23/2026	29.81	30.00	29.18	29.21	-1.53%	36,863
06/23/2026	$0.34 Dividend
06/22/2026	30.35	31.40	29.32	29.66	-2.41%	42,610
06/18/2026	30.59	31.34	30.12	30.39	+0.16%	83,161
06/17/2026	30.47	31.46	29.84	30.34	-0.06%	28,254
06/16/2026	30.46	30.87	30.06	30.36	+0.52%	23,842
06/15/2026	30.43	30.86	29.96	30.21	+0.26%	32,981
06/12/2026	29.99	30.49	29.94	30.13	-0.13%	40,892
06/11/2026	30.04	30.30	29.32	30.17	+1.43%	47,694
06/10/2026	30.22	30.76	29.62	29.74	-2.23%	39,581
06/09/2026	30.27	31.17	30.01	30.42	+2.03%	42,359
06/08/2026	29.59	30.19	29.59	29.82	+1.36%	25,050
06/05/2026	29.27	30.17	29.02	29.42	+0.10%	38,786
06/04/2026	28.88	29.74	28.54	29.39	+2.80%	88,342
06/03/2026	29.33	29.54	28.37	28.59	-2.79%	34,639
06/02/2026	28.49	29.55	28.49	29.41	+0.80%	15,724
06/01/2026	29.28	29.74	28.62	29.17	-1.09%	23,466
05/29/2026	29.92	30.42	29.44	29.49	-2.45%	31,370
05/28/2026	30.22	30.54	29.17	30.24	-0.35%	46,480
05/27/2026	29.85	30.52	29.64	30.34	+2.61%	28,457
05/26/2026	29.37	29.75	29.08	29.57	+2.36%	30,744
05/22/2026	28.27	29.08	28.11	28.89	+3.21%	79,964
05/21/2026	27.17	28.12	26.43	27.99	+1.41%	37,782
05/20/2026	26.68	27.63	26.68	27.60	+3.21%	31,501
05/19/2026	26.32	27.25	25.89	26.74	+0.81%	57,797
05/18/2026	26.40	26.82	26.35	26.53	+0.33%	36,936
05/15/2026	26.65	27.07	25.96	26.44	-1.28%	41,244