-
5 DAY PERFORMANCE
-4.09% -
1 MONTH PERFORMANCE
+1.41% -
3 MONTH PERFORMANCE
+7.56% -
6 MONTH PERFORMANCE
-22.73% -
YEAR-TO-DATE PERFORMANCE
-27.57% -
1 YEAR PERFORMANCE
-27.83%
Omega Flex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $52.85 | $51.09 (-3.33%) | $52.85 | $51.05 | 12,823 | $519.13 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 |
| 10/18/2024 | $50.89 | $50.36 (-1.04%) | $51.00 | $50.36 | 10,300 | $508.33 M |
| 10/17/2024 | $49.62 | $50.62 (2.02%) | $50.62 | $49.62 | 20,928 | $510.96 M |
| 10/16/2024 | $49.44 | $49.88 (0.89%) | $50.50 | $49.27 | 16,020 | $503.49 M |
| 10/15/2024 | $48.65 | $48.73 (0.16%) | $50.11 | $48.65 | 19,400 | $491.88 M |
| 10/14/2024 | $48.67 | $49.17 (1.03%) | $49.43 | $48.67 | 11,839 | $496.32 M |
| 10/11/2024 | $48.03 | $49.65 (3.37%) | $49.74 | $48.00 | 11,820 | $501.17 M |
| 10/10/2024 | $47.70 | $47.99 (0.61%) | $48.44 | $46.81 | 22,700 | $484.41 M |
| 10/09/2024 | $48.27 | $48.12 (-0.31%) | $49.01 | $48.12 | 10,243 | $485.72 M |
| 10/08/2024 | $49.00 | $48.11 (-1.82%) | $49.00 | $48.02 | 11,645 | $485.62 M |
| 10/07/2024 | $49.15 | $49.02 (-0.26%) | $49.15 | $48.29 | 12,200 | $494.81 M |
| 10/04/2024 | $48.86 | $49.00 (0.29%) | $49.29 | $48.58 | 15,222 | $494.61 M |
| 10/03/2024 | $48.30 | $48.24 (-0.12%) | $48.51 | $47.59 | 12,433 | $486.93 M |
| 10/02/2024 | $49.25 | $48.99 (-0.53%) | $49.38 | $48.93 | 12,330 | $494.51 M |
| 10/01/2024 | $49.76 | $49.12 (-1.29%) | $50.08 | $48.91 | 15,907 | $495.82 M |
| 09/30/2024 | $50.81 | $49.92 (-1.75%) | $51.00 | $49.33 | 13,522 | $503.89 M |
| 09/27/2024 | $51.92 | $51.30 (-1.19%) | $52.53 | $50.89 | 16,700 | $517.82 M |
| 09/26/2024 | $50.87 | $50.97 (0.2%) | $50.97 | $50.53 | 13,248 | $514.49 M |
| 09/25/2024 | $50.42 | $50.01 (-0.81%) | $51.21 | $50.01 | 34,400 | $504.80 M |
| 09/24/2024 | $51.14 | $50.92 (-0.43%) | $51.32 | $50.56 | 24,819 | $513.99 M |
| 09/23/2024 | $50.72 | $50.53 (-0.37%) | $51.08 | $50.45 | 10,400 | $510.05 M |
| 09/20/2024 | $52.00 | $50.72 (-2.46%) | $52.00 | $50.72 | 40,729 | $511.97 M |
| 09/19/2024 | $51.97 | $52.14 (0.33%) | $52.50 | $51.22 | 15,100 | $526.30 M |
| 09/18/2024 | $51.50 | $50.91 (-1.15%) | $52.75 | $50.87 | 30,300 | $513.89 M |
| 09/17/2024 | $51.73 | $51.28 (-0.87%) | $52.41 | $50.72 | 30,300 | $517.62 M |
| 09/16/2024 | $50.70 | $50.95 (0.49%) | $51.41 | $50.38 | 33,100 | $514.29 M |
| 09/13/2024 | $50.01 | $50.23 (0.44%) | $51.58 | $50.01 | 18,008 | $507.02 M |
| 09/12/2024 | $48.30 | $49.29 (2.05%) | $49.47 | $48.13 | 20,900 | $497.53 M |
| 09/11/2024 | $47.00 | $48.65 (3.51%) | $48.66 | $46.66 | 39,930 | $491.07 M |
| 09/10/2024 | $46.75 | $47.76 (2.16%) | $48.17 | $45.85 | 42,209 | $482.09 M |
| 09/09/2024 | $44.94 | $46.88 (4.32%) | $47.79 | $44.94 | 22,700 | $473.21 M |
| 09/06/2024 | $46.28 | $46.58 (0.65%) | $48.04 | $45.30 | 26,510 | $470.18 M |
| 09/05/2024 | $46.45 | $45.91 (-1.16%) | $46.45 | $45.30 | 52,013 | $463.42 M |
| 09/04/2024 | $44.50 | $46.26 (3.96%) | $46.26 | $44.50 | 156,042 | $466.95 M |
| 09/03/2024 | $47.76 | $44.64 (-6.53%) | $47.77 | $44.32 | 26,800 | $450.60 M |
| 08/30/2024 | $46.32 | $47.20 (1.9%) | $47.20 | $46.07 | 12,000 | $476.44 M |
| 08/29/2024 | $45.73 | $46.50 (1.68%) | $47.29 | $45.73 | 15,200 | $469.37 M |
| 08/28/2024 | $46.60 | $46.36 (-0.52%) | $47.08 | $45.59 | 11,231 | $467.96 M |
| 08/27/2024 | $47.62 | $46.72 (-1.89%) | $47.62 | $46.43 | 15,941 | $471.59 M |
| 08/26/2024 | $47.24 | $47.90 (1.4%) | $48.10 | $47.24 | 22,349 | $483.50 M |
| 08/23/2024 | $46.58 | $47.38 (1.72%) | $49.01 | $45.89 | 16,779 | $478.25 M |
| 08/22/2024 | $46.41 | $45.92 (-1.06%) | $46.91 | $45.71 | 17,822 | $463.52 M |
| 08/21/2024 | $45.98 | $46.51 (1.15%) | $46.79 | $45.98 | 11,400 | $469.47 M |
| 08/20/2024 | $46.27 | $46.09 (-0.39%) | $46.75 | $45.67 | 11,246 | $465.23 M |
| 08/19/2024 | $47.24 | $46.68 (-1.19%) | $48.05 | $46.25 | 22,000 | $471.19 M |