5 DAY PERFORMANCE
+3.04%
1 MONTH PERFORMANCE
-1.59%
3 MONTH PERFORMANCE
-15.25%
6 MONTH PERFORMANCE
-18.65%
YEAR-TO-DATE PERFORMANCE
+0.10%
1 YEAR PERFORMANCE
-43.18%
Omega Flex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $41.00 | $41.64 (1.56%) | $42.90 | $41.00 | 17,809 | $420.31 M |
| 01/17/2025 | $41.25 | $40.77 (-1.16%) | $41.25 | $40.49 | 8,000 | $411.53 M |
| 01/16/2025 | $40.66 | $40.77 (0.27%) | $41.06 | $40.16 | 10,200 | $411.53 M |
| 01/15/2025 | $42.29 | $40.57 (-4.07%) | $42.30 | $40.52 | 15,600 | $409.51 M |
| 01/14/2025 | $40.40 | $41.24 (2.08%) | $41.47 | $39.83 | 20,246 | $416.28 M |
| 01/13/2025 | $37.88 | $40.07 (5.78%) | $40.44 | $37.88 | 31,224 | $404.47 M |
| 01/10/2025 | $38.45 | $38.17 (-0.73%) | $38.74 | $37.27 | 23,300 | $385.29 M |
| 01/08/2025 | $40.45 | $38.55 (-4.7%) | $40.45 | $38.29 | 53,500 | $389.12 M |
| 01/07/2025 | $42.36 | $40.78 (-3.73%) | $42.36 | $40.78 | 14,100 | $411.63 M |
| 01/06/2025 | $41.83 | $41.90 (0.17%) | $42.94 | $41.75 | 18,200 | $422.94 M |
| 01/03/2025 | $40.81 | $41.30 (1.2%) | $41.68 | $40.47 | 18,800 | $416.88 M |
| 01/02/2025 | $42.18 | $41.00 (-2.8%) | $42.18 | $40.79 | 17,810 | $413.85 M |
| 12/31/2024 | $42.52 | $41.97 (-1.29%) | $42.52 | $41.32 | 10,600 | $423.65 M |
| 12/30/2024 | $41.07 | $42.25 (2.87%) | $42.78 | $41.07 | 21,500 | $426.47 M |
| 12/27/2024 | $42.87 | $41.50 (-3.2%) | $42.87 | $41.03 | 18,300 | $418.90 M |
| 12/26/2024 | $41.57 | $42.81 (2.98%) | $43.17 | $41.57 | 15,500 | $432.12 M |
| 12/24/2024 | $41.86 | $42.60 (1.77%) | $42.60 | $41.86 | 9,600 | $430.00 M |
| 12/23/2024 | $42.65 | $42.07 (-1.36%) | $42.65 | $41.61 | 25,302 | $424.65 M |
| 12/20/2024 | $40.38 | $42.69 (5.72%) | $42.69 | $40.38 | 59,049 | $430.91 M |
| 12/19/2024 | $42.00 | $40.99 (-2.4%) | $42.12 | $40.49 | 26,900 | $413.75 M |
| 12/18/2024 | $43.87 | $42.46 (-3.21%) | $44.71 | $42.37 | 27,131 | $428.59 M |
| 12/17/2024 | $44.77 | $44.04 (-1.63%) | $45.37 | $43.66 | 18,700 | $444.54 M |
| 12/16/2024 | $46.20 | $45.22 (-2.12%) | $46.30 | $44.99 | 15,100 | $456.45 M |
| 12/13/2024 | $45.61 | $45.28 (-0.72%) | $45.61 | $44.79 | 15,800 | $457.06 M |
| 12/12/2024 | $46.47 | $46.43 (-0.09%) | $46.87 | $45.31 | 17,435 | $468.66 M |
| 12/11/2024 | $47.30 | $46.25 (-2.22%) | $47.30 | $45.92 | 43,037 | $466.85 M |
| 12/10/2024 | $47.00 | $46.70 (-0.64%) | $47.95 | $46.70 | 16,900 | $471.39 M |
| 12/09/2024 | $46.68 | $47.84 (2.49%) | $48.34 | $46.68 | 15,000 | $482.90 M |
| 12/06/2024 | $47.96 | $47.28 (-1.42%) | $48.58 | $47.28 | 10,800 | $477.24 M |
| 12/05/2024 | $48.11 | $47.64 (-0.98%) | $48.30 | $47.59 | 14,611 | $480.88 M |
| 12/04/2024 | $49.35 | $48.70 (-1.32%) | $49.35 | $47.94 | 15,448 | $491.58 M |
| 12/03/2024 | $49.78 | $48.80 (-1.97%) | $49.78 | $48.47 | 11,002 | $492.59 M |
| 12/02/2024 | $49.85 | $50.16 (0.62%) | $50.95 | $49.20 | 15,400 | $506.32 M |
| 11/29/2024 | $49.10 | $49.42 (0.65%) | $49.78 | $48.49 | 12,443 | $498.85 M |
| 11/27/2024 | $49.48 | $49.24 (-0.49%) | $50.30 | $48.80 | 9,800 | $497.03 M |
| 11/26/2024 | $49.63 | $49.50 (-0.26%) | $50.00 | $48.70 | 11,349 | $499.65 M |
| 11/25/2024 | $51.55 | $50.23 (-2.56%) | $52.05 | $50.23 | 15,944 | $507.02 M |
| 11/22/2024 | $50.40 | $50.46 (0.12%) | $50.80 | $49.20 | 19,125 | $509.34 M |
| 11/21/2024 | $49.56 | $48.74 (-1.65%) | $50.00 | $48.61 | 17,516 | $491.98 M |
| 11/20/2024 | $50.00 | $49.37 (-1.26%) | $50.02 | $48.72 | 9,900 | $498.34 M |
| 11/19/2024 | $51.01 | $50.43 (-1.14%) | $51.46 | $49.84 | 11,900 | $509.04 M |
| 11/18/2024 | $52.85 | $51.09 (-3.33%) | $52.85 | $51.05 | 12,823 | $515.70 M |
| 11/15/2024 | $53.50 | $52.28 (-2.28%) | $53.50 | $51.97 | 11,600 | $527.71 M |
| 11/14/2024 | $53.30 | $53.18 (-0.23%) | $53.30 | $52.16 | 11,400 | $536.80 M |
| 11/13/2024 | $54.31 | $53.25 (-1.95%) | $54.80 | $53.25 | 11,125 | $537.51 M |
| 11/12/2024 | $53.94 | $53.34 (-1.11%) | $53.97 | $53.04 | 13,431 | $538.41 M |
| 11/11/2024 | $54.39 | $54.93 (0.99%) | $55.80 | $54.19 | 26,748 | $554.46 M |
| 11/08/2024 | $55.77 | $54.25 (-2.73%) | $55.91 | $53.82 | 9,844 | $547.60 M |
| 11/07/2024 | $55.37 | $55.24 (-0.23%) | $57.00 | $55.24 | 18,206 | $557.59 M |
| 11/06/2024 | $54.91 | $56.53 (2.95%) | $57.81 | $54.55 | 29,832 | $570.61 M |
| 11/05/2024 | $51.90 | $52.29 (0.75%) | $52.51 | $50.59 | 27,721 | $527.82 M |
| 11/04/2024 | $51.06 | $51.35 (0.57%) | $51.72 | $50.92 | 9,930 | $518.33 M |
| 11/01/2024 | $51.15 | $50.65 (-0.98%) | $51.75 | $50.34 | 24,609 | $511.26 M |
| 10/31/2024 | $49.87 | $51.12 (2.51%) | $53.14 | $49.87 | 21,200 | $516.01 M |
| 10/30/2024 | $49.16 | $50.43 (2.58%) | $51.10 | $48.89 | 23,443 | $509.04 M |
| 10/29/2024 | $49.70 | $49.77 (0.14%) | $50.01 | $48.66 | 21,718 | $502.38 M |
| 10/28/2024 | $48.67 | $49.92 (2.57%) | $50.61 | $48.67 | 13,527 | $503.89 M |
| 10/25/2024 | $49.87 | $48.56 (-2.63%) | $50.10 | $48.56 | 10,300 | $490.16 M |
| 10/24/2024 | $49.55 | $49.77 (0.44%) | $49.95 | $49.06 | 15,024 | $502.38 M |
| 10/23/2024 | $48.19 | $48.94 (1.56%) | $48.94 | $47.79 | 12,500 | $494.00 M |
| 10/22/2024 | $49.23 | $49.09 (-0.28%) | $49.58 | $48.90 | 18,237 | $495.51 M |
| 10/21/2024 | $50.10 | $49.57 (-1.06%) | $50.10 | $49.57 | 13,800 | $500.36 M |