Dark

OFLX
Omega Flex, Inc.
stock NASDAQ

At Close

Sep 1, 2026 3:58:32 PM EDT

26.16USD-1.802%(-0.48)25,526

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-26.64)0

After-hours

Aug 31, 2026 4:00:30 PM EDT

26.64USD+0.113%(+0.03)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	26.2100	26.270000	26.0500	26.1600	-1.802%	25,526	0.000%
2026-08-31	27.2700	27.310000	26.3602	26.6400	-1.333%	31,149	-1.802%
2026-08-28	26.8200	27.000000	26.6800	27.0000	+0.671%	28,284	-3.111%
2026-08-27	26.8100	26.930000	26.5400	26.8200	-0.297%	20,662	-2.461%
2026-08-26	26.9700	27.250000	26.8000	26.9000	-0.260%	44,048	-2.751%
2026-08-25	27.2600	27.400000	26.7500	26.9700	-1.064%	34,477	-3.003%
2026-08-24	27.5400	27.925000	27.0100	27.2600	-0.365%	28,143	-4.035%
2026-08-21	27.8600	27.860000	27.1600	27.3600	-1.423%	32,022	-4.386%
2026-08-20	27.6500	28.265000	27.3900	27.7550	-0.627%	42,086	-5.747%
2026-08-19	28.5800	28.580000	27.9300	27.9300	-1.133%	25,392	-6.337%
2026-08-18	28.4600	28.550000	27.9300	28.2500	-0.703%	39,361	-7.398%
2026-08-17	28.3900	28.850000	28.0100	28.4500	-0.767%	41,112	-8.049%
2026-08-14	28.6700	29.355000	28.0700	28.6700	-0.486%	24,664	-8.755%
2026-08-13	29.9000	30.360000	27.5700	28.8100	-4.222%	58,874	-9.198%
2026-08-12	30.2500	30.580000	29.9500	30.0800	+0.501%	30,249	-13.032%
2026-08-11	30.6200	30.750000	29.9300	29.9300	-1.221%	22,130	-12.596%
2026-08-10	30.7500	31.100000	30.0800	30.3000	-2.005%	40,091	-13.663%
2026-08-07	30.5300	31.149900	30.4500	30.9200	-0.097%	21,637	-15.395%
2026-08-06	30.6500	31.110000	30.5850	30.9500	+1.675%	57,220	-15.477%
2026-08-05	30.6000	30.600000	29.9200	30.4400	-1.105%	42,391	-14.060%
2026-08-04	29.9100	30.925000	29.9100	30.7800	+2.022%	64,560	-15.010%
2026-08-03	29.8300	30.660000	29.8300	30.1700	+2.410%	61,651	-13.291%
2026-07-31	28.8100	29.674800	28.7401	29.4600	+1.727%	19,275	-11.202%
2026-07-30	29.0500	29.470000	28.5600	28.9600	+0.173%	38,532	-9.669%
2026-07-29	30.0500	30.120000	28.5100	28.9100	-4.587%	35,177	-9.512%
2026-07-28	30.1900	30.875000	30.1500	30.3000	+0.364%	71,372	-13.663%
2026-07-27	29.9200	30.720000	29.6300	30.1900	+2.166%	84,526	-13.349%
2026-07-24	29.4500	29.775000	29.3400	29.5500	+0.340%	22,761	-11.472%
2026-07-23	29.5200	29.895000	29.0701	29.4500	-1.571%	29,490	-11.171%
2026-07-22	30.0200	30.330000	29.5200	29.9200	-1.189%	27,972	-12.567%
2026-07-21	29.4700	30.400000	29.4700	30.2800	+2.194%	48,963	-13.606%
2026-07-20	29.8600	30.435000	29.4300	29.6300	-0.837%	55,404	-11.711%
2026-07-17	31.1400	31.340000	29.6250	29.8800	-4.810%	51,938	-12.450%
2026-07-16	29.8100	31.750000	29.6843	31.3900	+5.054%	67,766	-16.661%
2026-07-15	30.1800	30.350000	29.6100	29.8800	+0.674%	41,271	-12.450%
2026-07-14	30.1500	30.395000	29.1000	29.6800	-0.469%	106,050	-11.860%
2026-07-13	30.3950	30.395000	29.1600	29.8200	-0.034%	118,142	-12.274%
2026-07-10	29.4000	29.930000	28.7500	29.8300	+2.333%	42,784	-12.303%
2026-07-09	29.5500	29.600000	29.0500	29.1500	-0.376%	37,874	-10.257%
2026-07-08	30.3500	30.505000	29.2600	29.2600	-3.273%	31,850	-10.595%
2026-07-07	31.4600	31.605000	30.1200	30.2500	-3.846%	44,950	-13.521%
2026-07-06	31.1800	31.760000	30.9850	31.4600	+0.351%	48,812	-16.847%
2026-07-02	31.2300	31.900000	31.0200	31.3500	-0.665%	73,123	-16.555%
2026-07-01	31.2200	32.220000	30.9950	31.5600	+0.542%	29,296	-17.110%
2026-06-30	31.2250	31.580000	30.9300	31.3900	+0.128%	23,481	-16.661%
2026-06-29	31.7200	31.720000	30.6650	31.3500	-1.135%	34,299	-16.555%
2026-06-26	31.4800	31.880000	31.1800	31.7100	+0.731%	94,498	-17.502%
2026-06-25	30.7200	31.730000	30.7200	31.4800	+2.341%	26,700	-16.900%
2026-06-24	29.5400	31.140000	29.4950	30.7600	+3.919%	66,528	-14.954%
2026-06-23	30.2100	30.400000	29.5700	29.6000	-2.632%	36,863	-11.622%
2026-06-22	31.1100	32.185000	30.0550	30.4000	-2.408%	42,611	-13.947%
2026-06-18	31.3500	32.120000	30.8700	31.1500	+0.161%	83,161	-16.019%
2026-06-17	31.2300	32.240000	30.5800	31.1000	-0.064%	28,255	-15.884%
2026-06-16	31.2200	31.640000	30.8100	31.1200	+0.517%	23,843	-15.938%
2026-06-15	31.1880	31.630000	30.7100	30.9600	+0.259%	32,981	-15.504%
2026-06-12	30.7400	31.250000	30.6850	30.8800	-0.129%	40,893	-15.285%
2026-06-11	30.7900	31.060000	30.0500	30.9200	+1.427%	47,694	-15.395%
2026-06-10	30.9700	31.525000	30.3600	30.4850	-2.229%	39,582	-14.187%
2026-06-09	31.0200	31.950000	30.7600	31.1800	+2.029%	42,360	-16.100%
2026-06-08	30.3300	30.940000	30.3300	30.5600	+1.360%	25,051	-14.398%
2026-06-05	30.0000	30.920000	29.7400	30.1500	+0.100%	38,787	-13.234%
2026-06-04	29.6000	30.480000	29.2500	30.1200	+2.799%	88,342	-13.147%
2026-06-03	30.0650	30.272200	29.0800	29.3000	-2.787%	34,640	-10.717%
2026-06-02	29.2006	30.290000	29.2006	30.1400	+0.803%	15,724	-13.205%
2026-06-01	30.0100	30.480000	29.3350	29.9000	-1.092%	23,467	-12.508%
2026-05-29	30.6700	31.180000	30.1700	30.2300	-2.452%	31,370	-13.463%
2026-05-28	30.9700	31.300000	29.9000	30.9900	-0.354%	46,480	-15.586%
2026-05-27	30.5900	31.280000	30.3800	31.1000	+2.606%	28,457	-15.884%
2026-05-26	30.1000	30.490000	29.8000	30.3100	+2.364%	30,745	-13.692%
2026-05-22	28.9700	29.800000	28.8100	29.6100	+3.207%	79,964	-11.651%
2026-05-21	27.8500	28.820000	27.0900	28.6900	+1.414%	37,783	-8.818%
2026-05-20	27.3400	28.318500	27.3400	28.2900	+3.211%	31,502	-7.529%
2026-05-19	26.9800	27.930400	26.5401	27.4100	+0.809%	57,798	-4.560%
2026-05-18	27.0600	27.490000	27.0100	27.1900	+0.332%	36,937	-3.788%
2026-05-15	27.3100	27.743000	26.6100	27.1000	-1.275%	41,245	-3.469%
2026-05-14	28.2900	28.530000	27.4100	27.4500	-1.507%	33,546	-4.699%
2026-05-13	28.8800	28.955000	27.8500	27.8700	-4.489%	50,856	-6.136%
2026-05-12	28.8000	29.520000	28.3000	29.1800	+1.214%	81,425	-10.350%
2026-05-11	30.2600	30.260000	28.4400	28.8300	-4.219%	27,435	-9.261%
2026-05-08	30.5000	30.950000	29.6200	30.1000	-1.214%	100,099	-13.090%
2026-05-07	30.4000	31.275000	30.4000	30.4700	-0.717%	48,964	-14.145%
2026-05-06	30.4900	31.100000	29.7800	30.6900	+1.960%	50,541	-14.761%
2026-05-05	28.9600	30.290000	28.9200	30.1000	+4.188%	116,979	-13.090%
2026-05-04	29.6800	29.835000	28.5001	28.8900	-2.596%	33,647	-9.450%
2026-05-01	31.5500	31.900000	28.7400	29.6600	-5.901%	36,968	-11.800%
2026-04-30	33.4400	34.240000	30.9050	31.5200	-6.023%	46,118	-17.005%
2026-04-29	34.0400	34.380000	33.1203	33.5400	-1.958%	25,657	-22.004%
2026-04-28	34.0100	34.325000	33.5500	34.2100	+0.470%	15,341	-23.531%
2026-04-27	34.1000	34.490000	33.9300	34.0500	-0.743%	16,567	-23.172%
2026-04-24	33.7600	34.500000	33.3500	34.3050	+1.195%	19,578	-23.743%
2026-04-23	33.6050	33.945000	33.1200	33.9000	+1.741%	23,338	-22.832%
2026-04-22	33.6700	33.900000	32.9048	33.3200	-0.745%	35,109	-21.489%
2026-04-21	33.3800	33.650000	32.9500	33.5700	+1.114%	31,970	-22.073%
2026-04-20	33.1600	33.590000	32.9000	33.2000	-0.777%	46,931	-21.205%
2026-04-17	33.2500	34.245000	33.2450	33.4600	+2.106%	38,448	-21.817%
2026-04-16	32.7200	32.885000	32.4000	32.7700	+0.306%	17,631	-20.171%
2026-04-15	32.6500	32.740000	32.2200	32.6700	-1.000%	26,543	-19.927%
2026-04-14	33.6600	33.660000	32.8500	33.0000	-1.639%	18,505	-20.727%
2026-04-13	32.9300	33.630000	32.4900	33.5500	+2.287%	48,075	-22.027%
2026-04-10	33.9400	33.940000	32.6800	32.8000	-3.345%	23,885	-20.244%
2026-04-09	32.8800	34.250000	32.7000	33.9350	+1.420%	146,170	-22.911%
2026-04-08	33.8900	34.710000	33.2300	33.4600	+2.544%	46,947	-21.817%
2026-04-07	32.6050	32.650000	32.1976	32.6300	+0.493%	28,382	-19.828%
2026-04-06	32.3100	32.700000	31.7750	32.4700	+0.620%	26,983	-19.433%
2026-04-02	31.4300	32.570000	31.2200	32.2700	+0.844%	102,326	-18.934%
2026-04-01	31.3800	32.755000	31.1700	32.0000	+3.093%	29,681	-18.250%
2026-03-31	31.3300	31.330000	30.3281	31.0400	+1.042%	41,096	-15.722%
2026-03-30	30.0200	30.790000	30.0000	30.7200	+3.469%	42,437	-14.844%
2026-03-27	29.9700	30.380000	29.4700	29.6900	-1.198%	30,377	-11.890%
2026-03-26	30.2000	30.870000	29.7550	30.0500	-0.661%	42,754	-12.945%
2026-03-25	30.0700	30.570000	29.6900	30.2500	+1.578%	27,531	-13.521%
2026-03-24	29.5300	31.450000	29.2600	29.7800	-0.134%	34,197	-12.156%
2026-03-23	29.4800	30.560000	29.2700	29.8200	+4.266%	28,831	-12.274%
2026-03-20	29.3200	29.459400	28.4000	28.6000	-2.489%	34,209	-8.531%
2026-03-19	28.5000	29.890000	28.4000	29.3300	+2.517%	50,359	-10.808%
2026-03-18	28.6500	29.485000	28.3100	28.6100	-0.556%	45,028	-8.563%
2026-03-17	29.2300	29.270000	28.6301	28.7700	-0.277%	42,748	-9.072%
2026-03-16	28.5700	29.120000	28.4357	28.8500	+1.782%	17,084	-9.324%
2026-03-13	28.5550	28.800000	28.0600	28.3450	+0.407%	30,842	-7.709%
2026-03-12	28.1600	28.990000	27.9900	28.2300	-0.493%	37,580	-7.333%
2026-03-11	28.8500	29.499900	28.0100	28.3700	-2.341%	26,066	-7.790%
2026-03-10	29.7300	29.790000	28.8100	29.0500	-1.090%	35,962	-9.948%
2026-03-09	29.2600	31.165000	27.0300	29.3700	-1.805%	175,483	-10.930%
2026-03-06	30.2900	31.154900	29.1776	29.9100	-2.605%	46,598	-12.538%
2026-03-05	36.5000	36.680000	29.6950	30.7100	-16.843%	92,316	-14.816%
2026-03-04	37.4600	37.700000	36.9300	36.9300	+0.136%	35,213	-29.163%
2026-03-03	36.3800	36.970000	35.2701	36.8800	-1.153%	32,556	-29.067%
2026-03-02	35.2000	37.480000	35.0000	37.3100	+3.841%	110,256	-29.885%
2026-02-27	35.5500	36.839900	35.5000	35.9300	-0.937%	26,463	-27.192%
2026-02-26	36.3950	37.150000	35.9400	36.2700	-0.793%	43,021	-27.874%
2026-02-25	36.4500	37.100000	36.0300	36.5600	+0.440%	60,109	-28.446%
2026-02-24	35.6700	36.900000	35.6700	36.4000	-0.329%	35,583	-28.132%
2026-02-23	37.5600	37.560000	36.1946	36.5200	-2.743%	26,478	-28.368%
2026-02-20	36.5500	37.685000	35.8300	37.5500	+3.018%	28,427	-30.333%
2026-02-19	36.1950	37.035000	35.9000	36.4500	-0.328%	29,968	-28.230%
2026-02-18	37.0400	37.480000	35.9400	36.5700	-1.109%	26,308	-28.466%
2026-02-17	37.1500	37.210000	36.0100	36.9800	+0.326%	24,752	-29.259%
2026-02-13	35.9800	37.355000	35.5250	36.8600	+2.446%	28,518	-29.029%
2026-02-12	37.6200	37.620000	35.3525	35.9800	-3.435%	25,922	-27.293%
2026-02-11	37.3950	37.920000	36.6400	37.2600	+0.404%	21,995	-29.791%
2026-02-10	36.9500	37.630000	36.7950	37.1100	+0.706%	56,903	-29.507%
2026-02-09	35.3400	37.920000	35.3400	36.8500	-1.259%	55,330	-29.009%
2026-02-06	36.8700	37.660000	36.7200	37.3200	+2.247%	39,664	-29.904%
2026-02-05	36.1500	37.500000	35.2150	36.5000	-0.545%	60,998	-28.329%
2026-02-04	35.5000	36.810000	35.1500	36.7000	+4.469%	42,198	-28.719%
2026-02-03	35.5300	36.856500	34.4200	35.1300	-1.126%	53,795	-25.534%
2026-02-02	33.1800	35.940000	32.5850	35.5300	+7.699%	86,786	-26.372%
2026-01-30	32.4400	33.080000	31.6700	32.9900	+0.733%	43,683	-20.703%
2026-01-29	31.5000	32.775000	31.3100	32.7500	+3.803%	43,289	-20.122%
2026-01-28	33.8100	33.958000	31.4600	31.5500	-6.932%	42,200	-17.084%
2026-01-27	33.0200	34.287000	33.0200	33.9000	+1.406%	44,261	-22.832%
2026-01-26	33.4300	33.870000	32.7500	33.4300	+0.060%	39,678	-21.747%
2026-01-23	33.3600	34.380000	33.1500	33.4100	-1.066%	35,610	-21.700%
2026-01-22	33.2000	34.160000	32.7200	33.7700	+2.070%	32,118	-22.535%
2026-01-21	32.3000	33.390000	32.1850	33.0850	+3.326%	69,062	-20.931%
2026-01-20	31.5500	32.755000	31.5100	32.0200	-1.416%	46,390	-18.301%
2026-01-16	32.5400	32.990000	32.1475	32.4800	-0.062%	32,658	-19.458%
2026-01-15	31.8000	32.600000	31.8000	32.5000	+2.105%	20,249	-19.508%
2026-01-14	32.4100	32.500000	31.5900	31.8300	-0.344%	22,194	-17.813%
2026-01-13	32.0000	32.880000	31.7950	31.9400	-0.529%	29,428	-18.096%
2026-01-12	31.0600	32.680000	30.9350	32.1100	+2.851%	28,185	-18.530%
2026-01-09	31.5600	31.786900	30.5600	31.2200	-0.668%	24,836	-16.208%
2026-01-08	30.1200	31.730000	30.1200	31.4300	+3.866%	40,042	-16.767%
2026-01-07	30.5100	30.510000	30.0400	30.2600	-1.305%	24,860	-13.549%
2026-01-06	29.0000	30.999000	29.0000	30.6600	+2.200%	47,632	-14.677%
2026-01-05	29.1800	30.876600	29.1800	30.0000	+3.093%	42,705	-12.800%
2026-01-02	29.6400	30.000000	28.9800	29.1000	-1.155%	58,490	-10.103%
2025-12-31	29.5700	29.710000	27.8376	29.4400	+0.034%	52,470	-11.141%
2025-12-30	29.1500	29.889300	29.1500	29.4300	+0.822%	29,494	-11.111%
2025-12-29	29.3300	29.780000	28.8950	29.1900	-1.051%	33,774	-10.380%
2025-12-26	29.2700	29.880000	28.7900	29.5000	+0.631%	33,411	-11.322%
2025-12-24	28.5100	30.140000	28.5100	29.3150	+3.367%	70,522	-10.762%
2025-12-23	28.5500	28.559900	26.9000	28.3600	+1.286%	76,754	-7.757%
2025-12-22	28.1000	28.490600	27.6500	28.0000	-0.568%	41,336	-6.571%
2025-12-19	29.4900	29.790000	27.5701	28.1600	-6.102%	36,643	-7.102%
2025-12-18	30.0300	30.550000	29.7900	29.9900	+0.200%	25,522	-12.771%
2025-12-17	31.1000	32.100000	29.6600	29.9300	-4.101%	76,424	-12.596%
2025-12-16	31.4900	32.870000	30.9550	31.2100	-0.032%	54,324	-16.181%
2025-12-15	32.5100	33.955000	30.8800	31.2200	-2.832%	44,324	-16.208%
2025-12-12	30.8000	32.320000	30.7450	32.1300	+5.310%	52,522	-18.581%
2025-12-11	30.4800	30.750000	29.5318	30.5100	+2.040%	50,506	-14.258%
2025-12-10	28.3650	31.090000	28.3000	29.9000	+6.519%	101,613	-12.508%
2025-12-09	27.5800	28.580000	27.3200	28.0700	+2.821%	32,674	-6.804%
2025-12-08	28.1400	28.507700	27.1900	27.3000	-1.692%	23,382	-4.176%
2025-12-05	28.2300	29.001000	27.5800	27.7700	-2.149%	29,462	-5.798%
2025-12-04	27.9500	28.700000	27.9500	28.3800	-0.386%	21,742	-7.822%
2025-12-03	27.6000	29.430000	27.4600	28.4900	+4.512%	71,403	-8.178%
2025-12-02	27.3400	28.020000	26.8400	27.2600	+0.776%	24,799	-4.035%
2025-12-01	27.1000	27.510000	26.8600	27.0500	-0.185%	24,463	-3.290%
2025-11-28	27.2500	27.820000	26.7700	27.1000	-0.294%	18,515	-3.469%
2025-11-26	26.7200	27.435000	26.4800	27.1800	+0.891%	21,641	-3.753%
2025-11-25	26.6000	27.109000	26.3800	26.9400	+2.317%	32,990	-2.895%
2025-11-24	27.1500	27.390000	26.1100	26.3300	-0.903%	31,341	-0.646%
2025-11-21	25.9000	26.680000	25.8000	26.5700	+3.627%	24,932	-1.543%
2025-11-20	26.4100	26.565000	25.5800	25.6400	-2.137%	34,979	+2.028%
2025-11-19	26.0600	26.740000	25.9200	26.2000	-1.020%	32,238	-0.153%
2025-11-18	26.6550	26.919900	26.4500	26.4700	-0.563%	31,513	-1.171%
2025-11-17	27.4100	27.410000	26.5400	26.6200	-2.598%	44,897	-1.728%
2025-11-14	27.6700	27.890000	26.3701	27.3300	-2.358%	55,069	-4.281%
2025-11-13	26.7501	29.430000	26.7501	27.9900	+0.539%	26,170	-6.538%
2025-11-12	27.3800	28.080000	27.3800	27.8400	+1.903%	20,093	-6.034%
2025-11-11	27.0000	27.760000	26.8800	27.3200	+0.961%	29,032	-4.246%
2025-11-10	27.0300	27.860000	26.7600	27.0600	+0.222%	59,545	-3.326%
2025-11-07	27.1950	28.070000	26.7100	27.0000	-2.067%	37,357	-3.111%
2025-11-06	26.8600	28.340000	26.8600	27.5700	+2.187%	76,860	-5.114%
2025-11-05	27.0200	27.385000	26.7800	26.9800	-0.259%	31,135	-3.039%
2025-11-04	27.2900	27.550000	26.4900	27.0500	-0.734%	54,705	-3.290%
2025-11-03	28.2750	28.275000	27.0500	27.2500	-1.447%	32,596	-4.000%
2025-10-31	27.5400	28.333057	26.8300	27.6500	+0.582%	46,698	-5.389%
2025-10-30	27.6100	27.910000	27.2800	27.4900	-1.540%	38,704	-4.838%
2025-10-29	28.8600	29.060500	27.7001	27.9200	-2.207%	27,846	-6.304%
2025-10-28	29.3700	29.480000	28.5500	28.5500	-2.792%	14,435	-8.371%
2025-10-27	29.1500	29.645000	29.0700	29.3700	+1.032%	28,876	-10.930%
2025-10-24	29.2512	29.480000	28.8767	29.0700	-0.343%	20,604	-10.010%
2025-10-23	29.0000	29.340000	28.7550	29.1700	+0.552%	35,854	-10.319%
2025-10-22	29.4500	29.495000	28.8900	29.0100	-1.158%	18,921	-9.824%
2025-10-21	28.8200	29.573500	28.8200	29.3500	+1.768%	19,951	-10.869%
2025-10-20	29.0600	29.578600	28.7300	28.8400	-1.063%	17,901	-9.293%
2025-10-17	28.9900	29.500000	28.7200	29.1500	+0.413%	28,394	-10.257%
2025-10-16	29.4661	30.055000	29.0300	29.0300	-1.726%	23,447	-9.886%
2025-10-15	30.2850	30.285000	29.4400	29.5400	0.000%	21,025	-11.442%
2025-10-14	29.5050	29.740000	28.5700	29.5400	+1.792%	47,626	-11.442%
2025-10-13	29.2100	29.420000	28.6000	29.0200	+0.834%	25,661	-9.855%
2025-10-10	29.7200	30.075000	28.4400	28.7800	-2.441%	25,929	-9.104%
2025-10-09	30.0100	31.650000	29.4400	29.5000	-1.699%	23,518	-11.322%
2025-10-08	29.9100	30.849500	29.8500	30.0100	+0.705%	22,408	-12.829%
2025-10-07	31.0450	31.455000	29.6500	29.8000	-3.404%	39,318	-12.215%
2025-10-06	30.8850	31.100000	30.3600	30.8500	+0.162%	25,014	-15.203%
2025-10-03	30.7525	31.210000	30.3200	30.8000	+1.617%	19,741	-15.065%
2025-10-02	30.6050	30.630000	30.2400	30.3100	-1.782%	13,212	-13.692%
2025-10-01	31.0000	31.315000	30.6900	30.8600	-1.042%	16,938	-15.230%
2025-09-30	31.3500	32.045000	30.3776	31.1850	-0.016%	23,451	-16.114%
2025-09-29	31.6600	31.670000	30.8300	31.1900	-1.266%	18,308	-16.127%
2025-09-26	31.8400	32.310000	31.4400	31.5900	-0.879%	21,947	-17.189%
2025-09-25	32.6200	32.945000	31.8700	31.8700	-4.409%	11,079	-17.917%
2025-09-24	33.5800	34.046200	33.2500	33.3400	-1.215%	14,282	-21.536%
2025-09-23	34.3200	34.655000	33.5100	33.7500	-1.431%	17,844	-22.489%
2025-09-22	33.0350	34.240000	33.0350	34.2400	+1.302%	20,994	-23.598%
2025-09-19	35.0700	35.070000	33.4100	33.8000	-3.676%	46,497	-22.604%
2025-09-18	34.5800	35.410000	34.3901	35.0900	+1.124%	37,089	-25.449%
2025-09-17	34.7650	35.930000	33.9400	34.7000	+1.048%	22,171	-24.611%
2025-09-16	33.3000	34.420000	33.3000	34.3400	+0.087%	10,533	-23.821%
2025-09-15	34.2500	35.010000	34.1215	34.3100	+1.704%	19,554	-23.754%
2025-09-12	34.4100	34.960000	33.5600	33.7350	-1.790%	18,339	-22.454%
2025-09-11	33.5600	35.090000	33.5600	34.3500	+1.657%	19,132	-23.843%
2025-09-10	34.1450	35.259100	33.3196	33.7900	-0.909%	10,961	-22.581%
2025-09-09	34.4600	34.800000	34.0500	34.1000	-1.899%	15,891	-23.284%
2025-09-08	34.8500	35.105000	34.5001	34.7600	-0.714%	16,982	-24.741%
2025-09-05	35.7000	35.700000	34.9600	35.0100	-0.793%	18,781	-25.278%
2025-09-04	36.4400	36.440000	34.6500	35.2900	+2.260%	13,971	-25.871%
2025-09-03	34.3000	35.735000	33.7200	34.5100	-0.633%	22,795	-24.196%
2025-09-02	34.1250	35.150000	33.9978	34.7300	-1.615%	10,941	-24.676%
2025-08-29	35.5100	35.850000	35.1700	35.3000	-0.395%	19,675	-25.892%
2025-08-28	35.3950	35.690000	35.3000	35.4400	+0.625%	8,487	-26.185%
2025-08-27	35.3500	36.210000	34.2500	35.2200	-1.206%	28,502	-25.724%
2025-08-26	35.6700	36.250000	35.2993	35.6500	+1.106%	30,898	-26.620%
2025-08-25	36.4500	36.450000	35.2550	35.2600	-2.865%	13,103	-25.808%
2025-08-22	33.8400	37.500000	33.8400	36.3000	+8.846%	36,669	-27.934%
2025-08-21	33.4500	33.550000	32.9200	33.3500	-0.477%	17,173	-21.559%
2025-08-20	33.8800	34.060000	33.1800	33.5100	-0.946%	19,724	-21.934%
2025-08-19	33.3450	33.939900	33.2200	33.8300	+2.546%	15,005	-22.672%
2025-08-18	32.8125	33.300000	32.8125	32.9900	+0.365%	11,753	-20.703%
2025-08-15	33.3500	33.350000	32.6400	32.8700	-0.394%	14,165	-20.414%
2025-08-14	33.3200	33.390000	32.7500	33.0000	-3.481%	12,232	-20.727%
2025-08-13	33.7000	34.440000	33.1700	34.1900	+1.364%	21,183	-23.486%
2025-08-12	33.0000	34.070000	32.9750	33.7300	+4.169%	16,357	-22.443%
2025-08-11	31.9150	32.698400	31.4451	32.3800	-0.308%	16,206	-19.209%
2025-08-08	31.9460	33.915700	31.7901	32.4800	+1.152%	16,314	-19.458%
2025-08-07	32.1600	32.962900	30.8301	32.1100	-0.403%	23,675	-18.530%
2025-08-06	32.0900	32.640000	31.8400	32.2400	-0.371%	21,685	-18.859%
2025-08-05	29.9500	32.670000	29.9500	32.3600	+0.904%	33,376	-19.159%
2025-08-04	31.9550	32.510000	31.3350	32.0700	+2.821%	70,364	-18.428%
2025-08-01	31.1400	32.360000	30.5400	31.1900	-2.226%	46,710	-16.127%
2025-07-31	32.4900	32.960000	30.3900	31.9000	-0.962%	41,603	-17.994%
2025-07-30	33.0800	33.700000	32.0195	32.2100	-3.331%	20,920	-18.783%
2025-07-29	34.3000	34.430000	32.5800	33.3200	-1.128%	24,842	-21.489%
2025-07-28	35.0000	35.000000	33.1600	33.7000	-2.205%	22,704	-22.374%
2025-07-25	34.9000	34.900000	33.5600	34.4600	+0.878%	20,627	-24.086%
2025-07-24	34.7200	35.250000	33.1010	34.1600	-3.503%	13,746	-23.419%
2025-07-23	34.6600	35.430000	34.3441	35.4000	+2.135%	20,537	-26.102%
2025-07-22	33.1000	34.720000	33.1000	34.6600	+4.681%	25,293	-24.524%
2025-07-21	33.4700	33.700000	33.1100	33.1100	-0.391%	15,236	-20.991%
2025-07-18	33.6300	34.320000	32.8000	33.2400	-0.583%	32,849	-21.300%
2025-07-17	34.1500	34.150000	33.1000	33.4350	+0.255%	30,111	-21.759%
2025-07-16	33.3000	34.980000	32.6600	33.3500	+0.271%	37,491	-21.559%
2025-07-15	34.7300	35.150000	33.1200	33.2600	-3.145%	84,978	-21.347%
2025-07-14	34.5700	35.400000	33.5600	34.3400	-1.350%	100,500	-23.821%
2025-07-11	35.7400	36.250000	34.4300	34.8100	-4.237%	63,756	-24.849%
2025-07-10	35.1500	37.219500	35.1500	36.3500	+2.193%	109,761	-28.033%
2025-07-09	36.4000	36.460000	34.8288	35.5700	-0.809%	138,071	-26.455%
2025-07-08	34.6000	36.604900	34.6000	35.8600	+4.426%	82,493	-27.050%
2025-07-07	35.7000	36.270000	34.1000	34.3400	-5.582%	73,141	-23.821%
2025-07-03	36.4500	37.205000	32.8100	36.3700	+1.309%	89,754	-28.073%
2025-07-02	34.9200	36.010000	34.6600	35.9000	+2.880%	136,127	-27.131%
2025-07-01	32.4900	35.820000	32.4200	34.8950	+7.767%	85,797	-25.032%
2025-06-30	33.9800	34.000000	32.2200	32.3800	-5.817%	102,119	-19.209%
2025-06-27	34.4500	35.019900	34.0500	34.3800	-0.636%	95,654	-23.909%
2025-06-26	33.7200	34.815000	33.0500	34.6000	+4.029%	61,125	-24.393%
2025-06-25	33.6050	34.030000	32.4776	33.2600	-1.598%	80,580	-21.347%
2025-06-24	33.8300	34.730000	33.4200	33.8000	+0.986%	58,442	-22.604%
2025-06-23	32.1300	33.715000	32.0000	33.4700	+3.558%	57,960	-21.840%
2025-06-20	32.7100	33.170000	32.0901	32.3200	-0.154%	89,718	-19.059%
2025-06-18	32.8900	33.590000	32.0000	32.3700	-1.221%	53,510	-19.184%
2025-06-17	33.7500	34.350000	32.6050	32.7700	-4.209%	51,689	-20.171%
2025-06-16	31.6000	34.210000	31.3200	34.2100	+9.227%	106,578	-23.531%
2025-06-13	31.5000	31.630000	30.7950	31.3200	-1.416%	134,723	-16.475%
2025-06-12	31.7100	32.230000	31.5000	31.7700	-1.182%	83,191	-17.658%
2025-06-11	32.1500	33.320000	31.6500	32.1500	+0.312%	67,494	-18.631%
2025-06-10	34.6700	34.670000	31.6400	32.0500	+0.565%	19,979	-18.378%
2025-06-09	31.7200	33.530000	31.6900	31.8700	+0.189%	29,666	-17.917%
2025-06-06	32.0200	32.630000	31.4050	31.8100	+1.032%	34,418	-17.762%
2025-06-05	32.2350	32.235000	31.3000	31.4850	-2.251%	18,172	-16.913%
2025-06-04	32.1600	32.635000	31.9100	32.2100	+0.187%	17,029	-18.783%
2025-06-03	32.6000	33.075000	31.8400	32.1500	+1.164%	85,736	-18.631%
2025-06-02	31.9600	33.160000	31.7000	31.7800	-2.873%	40,639	-17.684%
2025-05-30	33.3388	33.338800	31.8368	32.7200	-0.638%	13,770	-20.049%
2025-05-29	34.0500	34.050000	32.5800	32.9300	-0.544%	10,824	-20.559%
2025-05-28	33.3700	33.760000	32.7135	33.1100	-1.046%	17,194	-20.991%
2025-05-27	32.4060	34.140000	32.4060	33.4600	+4.497%	16,877	-21.817%
2025-05-23	31.7300	32.359900	31.2000	32.0200	-0.836%	17,292	-18.301%
2025-05-22	32.4600	33.370000	32.1900	32.2900	-1.645%	14,726	-18.984%
2025-05-21	34.0750	34.075000	32.3650	32.8300	-3.583%	10,971	-20.317%
2025-05-20	34.5300	34.735000	33.5600	34.0500	-3.047%	10,540	-23.172%
2025-05-19	34.9900	35.250000	34.6100	35.1200	+0.458%	15,668	-25.513%
2025-05-16	34.8200	35.420000	34.6100	34.9600	+0.895%	12,148	-25.172%
2025-05-15	34.9150	36.480000	34.2500	34.6500	-0.144%	15,600	-24.502%
2025-05-14	33.6150	34.780000	33.6150	34.7000	+1.551%	32,575	-24.611%
2025-05-13	32.3300	34.170000	32.3300	34.1700	+3.545%	14,977	-23.442%
2025-05-12	31.7000	33.020000	31.0400	33.0000	+7.039%	32,724	-20.727%
2025-05-09	30.7700	31.079900	30.0550	30.8300	0.000%	8,076	-15.148%
2025-05-08	30.9000	31.380000	30.1200	30.8300	+1.515%	19,462	-15.148%
2025-05-07	30.6600	30.920000	30.2600	30.3700	+0.099%	12,205	-13.862%
2025-05-06	29.7200	30.765000	29.7200	30.3400	+0.397%	12,912	-13.777%
2025-05-05	31.1800	31.180000	30.0000	30.2200	-3.265%	14,399	-13.435%
2025-05-02	29.7200	31.360000	29.7200	31.2400	+6.585%	25,355	-16.261%
2025-05-01	30.6500	30.650000	29.0002	29.3100	-2.170%	36,305	-10.747%
2025-04-30	30.0000	30.745000	28.9500	29.9600	-1.995%	13,156	-12.684%
2025-04-29	30.4200	30.755000	30.2200	30.5700	-1.292%	13,131	-14.426%
2025-04-28	30.8450	31.250000	30.5800	30.9700	-0.226%	17,345	-15.531%
2025-04-25	31.1000	31.420000	30.3700	31.0400	-1.304%	11,287	-15.722%
2025-04-24	30.5300	31.460000	30.0600	31.4500	+3.182%	11,285	-16.820%
2025-04-23	31.6900	31.690000	30.0500	30.4800	-3.207%	36,027	-14.173%
2025-04-22	29.2500	31.500000	28.9600	31.4900	+8.586%	30,155	-16.926%
2025-04-21	28.8700	29.143800	28.1200	29.0000	-0.685%	43,011	-9.793%
2025-04-17	29.9100	30.230000	29.0400	29.2000	-2.667%	19,703	-10.411%
2025-04-16	31.1300	31.140000	29.6800	30.0000	-1.413%	31,640	-12.800%
2025-04-15	30.3000	30.519200	30.0100	30.4300	+0.695%	17,703	-14.032%
2025-04-14	30.9800	30.980000	29.4700	30.2200	-0.820%	23,791	-13.435%
2025-04-11	31.1614	31.190000	29.7220	30.4700	-0.587%	23,045	-14.145%
2025-04-10	31.2400	31.332100	30.3753	30.6500	-4.413%	28,035	-14.649%
2025-04-09	31.0000	32.890000	30.2153	32.0650	+3.070%	53,091	-18.416%
2025-04-08	32.8000	33.745000	31.0900	31.1100	-3.355%	24,392	-15.911%
2025-04-07	32.3900	33.495000	31.0000	32.1900	-2.395%	45,356	-18.733%
2025-04-04	31.9700	33.720000	31.1300	32.9800	+1.508%	61,571	-20.679%
2025-04-03	34.0200	34.020000	32.3700	32.4900	-7.171%	22,630	-19.483%
2025-04-02	35.3750	35.375000	34.5100	35.0000	+0.057%	14,950	-25.257%
2025-04-01	34.5050	35.150000	34.5050	34.9800	+0.575%	12,988	-25.214%
2025-03-31	34.7400	35.590000	34.5850	34.7800	-1.640%	37,955	-24.784%
2025-03-28	36.0100	36.010000	35.0100	35.3600	-1.723%	14,720	-26.018%
2025-03-27	36.8300	36.830000	35.2037	35.9800	-2.308%	21,392	-27.293%
2025-03-26	37.0000	37.627700	36.2951	36.8300	-0.298%	16,046	-28.971%
2025-03-25	38.1700	39.300000	36.8500	36.9400	-3.222%	50,092	-29.182%
2025-03-24	39.2900	39.640000	37.7300	38.1700	-2.028%	54,872	-31.465%
2025-03-21	37.3600	38.980000	37.3600	38.9600	+3.014%	46,992	-32.854%
2025-03-20	39.2600	39.980000	37.6200	37.8200	-4.663%	48,620	-30.830%
2025-03-19	40.7900	41.000000	39.5000	39.6700	-3.338%	46,938	-34.056%
2025-03-18	41.0000	41.235000	40.4514	41.0400	+0.073%	28,211	-36.257%
2025-03-17	40.9400	42.080000	40.9400	41.0100	+0.589%	11,847	-36.211%
2025-03-14	40.0100	41.010000	39.7600	40.7700	+1.925%	18,173	-35.835%
2025-03-13	40.6000	40.600000	40.0000	40.0000	-0.125%	17,162	-34.600%

.dark-mode .c3bBYq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c3bBYq{ color: #333333; background-color: white; border: 2px solid #333333; }OFLXOmega Flex, Inc.stock NASDAQ

OFLX
Omega Flex, Inc.
stock NASDAQ