5 DAY PERFORMANCE
+5.16%
1 MONTH PERFORMANCE
-0.61%
3 MONTH PERFORMANCE
-0.81%
6 MONTH PERFORMANCE
-19.31%
YEAR-TO-DATE PERFORMANCE
-0.24%
1 YEAR PERFORMANCE
-19.09%
Omega Flex Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $27.86 | $27.36 (-1.79%) | $27.86 | $27.16 | 32.02 K | $276.17 M |
| 08/20/2026 | $27.65 | $27.76 (0.4%) | $28.27 | $27.39 | 42.10 K | $280.21 M |
| 08/19/2026 | $28.58 | $27.93 (-2.27%) | $28.58 | $27.93 | 25.40 K | $281.93 M |
| 08/18/2026 | $28.46 | $28.25 (-0.74%) | $28.55 | $27.93 | 39.40 K | $285.16 M |
| 08/17/2026 | $28.39 | $28.45 (0.21%) | $28.85 | $28.01 | 41.11 K | $287.17 M |
| 08/14/2026 | $28.67 | $28.67 (0%) | $29.36 | $28.07 | 24.70 K | $289.39 M |
| 08/13/2026 | $29.90 | $28.81 (-3.65%) | $30.36 | $27.57 | 58.90 K | $290.81 M |
| 08/12/2026 | $30.25 | $30.08 (-0.56%) | $30.58 | $29.95 | 30.25 K | $303.63 M |
| 08/11/2026 | $30.62 | $29.93 (-2.25%) | $30.75 | $29.93 | 22.13 K | $302.11 M |
| 08/10/2026 | $30.75 | $30.30 (-1.46%) | $31.10 | $30.08 | 40.10 K | $305.85 M |
| 08/07/2026 | $30.53 | $30.92 (1.28%) | $31.15 | $30.45 | 21.64 K | $312.11 M |
| 08/06/2026 | $30.65 | $30.95 (0.98%) | $31.11 | $30.59 | 57.22 K | $312.41 M |
| 08/05/2026 | $30.60 | $30.44 (-0.52%) | $30.60 | $29.92 | 42.40 K | $307.26 M |
| 08/04/2026 | $29.91 | $30.78 (2.91%) | $30.93 | $29.91 | 64.60 K | $310.69 M |
| 08/03/2026 | $29.83 | $30.17 (1.14%) | $30.66 | $29.83 | 61.70 K | $304.54 M |
| 07/31/2026 | $28.81 | $29.46 (2.26%) | $29.67 | $28.74 | 19.30 K | $297.37 M |
| 07/30/2026 | $29.05 | $28.96 (-0.31%) | $29.47 | $28.56 | 38.53 K | $292.32 M |
| 07/29/2026 | $30.05 | $28.91 (-3.79%) | $30.12 | $28.51 | 35.20 K | $291.82 M |
| 07/28/2026 | $30.19 | $30.30 (0.36%) | $30.88 | $30.15 | 71.40 K | $305.85 M |
| 07/27/2026 | $29.92 | $30.19 (0.9%) | $30.72 | $29.63 | 84.53 K | $304.74 M |
| 07/24/2026 | $29.45 | $29.55 (0.34%) | $29.78 | $29.34 | 22.80 K | $298.28 M |
| 07/23/2026 | $29.52 | $29.45 (-0.24%) | $29.90 | $29.07 | 29.50 K | $297.27 M |
| 07/22/2026 | $30.02 | $29.92 (-0.33%) | $30.33 | $29.52 | 28.00 K | $302.01 M |
| 07/21/2026 | $29.47 | $30.28 (2.75%) | $30.40 | $29.47 | 49.00 K | $305.65 M |
| 07/20/2026 | $29.86 | $29.63 (-0.77%) | $30.44 | $29.43 | 55.40 K | $299.09 M |
| 07/17/2026 | $31.14 | $29.88 (-4.05%) | $31.34 | $29.63 | 51.94 K | $301.61 M |
| 07/16/2026 | $29.81 | $31.39 (5.3%) | $31.75 | $29.68 | 67.80 K | $316.85 M |
| 07/15/2026 | $30.18 | $29.88 (-0.99%) | $30.35 | $29.61 | 41.30 K | $301.61 M |
| 07/14/2026 | $30.15 | $29.68 (-1.56%) | $30.40 | $29.10 | 106.42 K | $299.59 M |
| 07/13/2026 | $30.40 | $29.82 (-1.91%) | $30.40 | $29.16 | 118.14 K | $301.00 M |
| 07/10/2026 | $29.40 | $29.83 (1.46%) | $29.93 | $28.75 | 42.80 K | $301.10 M |
| 07/09/2026 | $29.55 | $29.15 (-1.35%) | $29.60 | $29.05 | 37.90 K | $294.24 M |
| 07/08/2026 | $30.35 | $29.26 (-3.59%) | $30.51 | $29.26 | 31.85 K | $295.35 M |
| 07/07/2026 | $31.46 | $30.25 (-3.85%) | $31.61 | $30.12 | 45.00 K | $305.34 M |
| 07/06/2026 | $31.18 | $31.46 (0.9%) | $31.76 | $30.99 | 48.81 K | $317.56 M |
| 07/02/2026 | $31.23 | $31.35 (0.38%) | $31.90 | $31.02 | 73.12 K | $316.45 M |
| 07/01/2026 | $31.22 | $31.56 (1.09%) | $32.22 | $31.00 | 29.30 K | $318.57 M |
| 06/30/2026 | $31.23 | $31.39 (0.51%) | $31.58 | $30.93 | 23.50 K | $316.85 M |
| 06/29/2026 | $31.72 | $31.35 (-1.17%) | $31.72 | $30.67 | 34.30 K | $316.45 M |
| 06/26/2026 | $31.48 | $31.71 (0.73%) | $31.88 | $31.18 | 94.50 K | $320.08 M |
| 06/25/2026 | $30.72 | $31.48 (2.47%) | $31.73 | $30.72 | 26.70 K | $317.76 M |
| 06/24/2026 | $29.54 | $30.76 (4.13%) | $31.14 | $29.50 | 66.53 K | $310.49 M |
| 06/23/2026 | $30.21 | $29.60 (-2.02%) | $30.40 | $29.57 | 36.90 K | $298.78 M |
| 06/22/2026 | $31.11 | $30.40 (-2.28%) | $32.19 | $30.06 | 42.61 K | $306.86 M |
| 06/18/2026 | $31.35 | $31.15 (-0.64%) | $32.12 | $30.87 | 83.20 K | $314.43 M |
| 06/17/2026 | $31.23 | $31.10 (-0.42%) | $32.24 | $30.58 | 28.25 K | $313.92 M |
| 06/16/2026 | $31.22 | $31.12 (-0.32%) | $31.64 | $30.81 | 23.84 K | $314.13 M |
| 06/15/2026 | $31.19 | $30.96 (-0.74%) | $31.63 | $30.71 | 33.00 K | $312.51 M |
| 06/12/2026 | $30.74 | $30.88 (0.46%) | $31.25 | $30.69 | 40.90 K | $311.70 M |
| 06/11/2026 | $30.79 | $30.92 (0.42%) | $31.06 | $30.05 | 47.70 K | $312.11 M |
| 06/10/2026 | $30.97 | $30.49 (-1.55%) | $31.53 | $30.36 | 39.60 K | $307.77 M |
| 06/09/2026 | $31.02 | $31.18 (0.52%) | $31.95 | $30.76 | 42.40 K | $314.73 M |
| 06/08/2026 | $30.33 | $30.56 (0.76%) | $30.94 | $30.33 | 25.10 K | $308.47 M |
| 06/05/2026 | $30.00 | $30.15 (0.5%) | $30.92 | $29.74 | 38.80 K | $304.33 M |
| 06/04/2026 | $29.60 | $30.12 (1.76%) | $30.48 | $29.25 | 88.34 K | $304.03 M |
| 06/03/2026 | $30.07 | $29.30 (-2.56%) | $30.27 | $29.08 | 34.64 K | $295.75 M |
| 06/02/2026 | $29.20 | $30.14 (3.22%) | $30.29 | $29.20 | 15.72 K | $304.23 M |
| 06/01/2026 | $30.01 | $29.90 (-0.37%) | $30.48 | $29.34 | 23.50 K | $301.81 M |
| 05/29/2026 | $30.67 | $30.23 (-1.43%) | $31.18 | $30.17 | 31.40 K | $305.14 M |
| 05/28/2026 | $30.97 | $30.99 (0.06%) | $31.30 | $29.90 | 46.50 K | $312.81 M |
| 05/27/2026 | $30.59 | $31.10 (1.67%) | $31.28 | $30.38 | 28.50 K | $313.92 M |
| 05/26/2026 | $30.10 | $30.31 (0.7%) | $30.49 | $29.80 | 30.74 K | $305.95 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
