-
5 DAY PERFORMANCE
-2.14% -
1 MONTH PERFORMANCE
+5.68% -
3 MONTH PERFORMANCE
-2.22% -
6 MONTH PERFORMANCE
-30.82% -
YEAR-TO-DATE PERFORMANCE
-29.26% -
1 YEAR PERFORMANCE
-36.64%
Omega Flex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $46.94 | $47.48 (1.15%) | $47.50 | $46.04 | 34,502 | $479.26 M |
| 08/15/2024 | $46.35 | $46.92 (1.23%) | $47.55 | $46.21 | 12,005 | $473.61 M |
| 08/14/2024 | $46.01 | $45.40 (-1.33%) | $46.70 | $44.73 | 25,420 | $458.27 M |
| 08/13/2024 | $45.72 | $46.10 (0.83%) | $46.32 | $45.10 | 30,332 | $465.33 M |
| 08/12/2024 | $45.34 | $44.99 (-0.77%) | $45.48 | $44.42 | 24,007 | $454.13 M |
| 08/09/2024 | $46.38 | $45.62 (-1.64%) | $46.38 | $43.86 | 24,200 | $460.49 M |
| 08/08/2024 | $46.45 | $46.35 (-0.22%) | $46.93 | $45.87 | 23,400 | $467.86 M |
| 08/07/2024 | $47.35 | $45.81 (-3.25%) | $47.35 | $45.62 | 14,644 | $462.41 M |
| 08/06/2024 | $46.27 | $46.61 (0.73%) | $47.38 | $46.04 | 26,909 | $470.48 M |
| 08/05/2024 | $46.79 | $46.26 (-1.13%) | $47.20 | $45.78 | 16,400 | $466.95 M |
| 08/02/2024 | $48.55 | $48.40 (-0.31%) | $49.34 | $47.56 | 25,125 | $488.55 M |
| 08/01/2024 | $52.90 | $49.90 (-5.67%) | $52.90 | $49.79 | 15,106 | $503.69 M |
| 07/31/2024 | $53.27 | $52.58 (-1.3%) | $54.34 | $52.06 | 22,941 | $530.74 M |
| 07/30/2024 | $53.27 | $52.61 (-1.24%) | $53.59 | $52.19 | 13,814 | $531.05 M |
| 07/29/2024 | $52.83 | $53.48 (1.23%) | $53.48 | $52.75 | 16,800 | $539.83 M |
| 07/26/2024 | $52.14 | $53.17 (1.98%) | $53.21 | $51.96 | 24,623 | $536.70 M |
| 07/25/2024 | $52.12 | $51.95 (-0.33%) | $52.97 | $51.87 | 24,200 | $524.38 M |
| 07/24/2024 | $52.67 | $51.66 (-1.92%) | $53.05 | $51.55 | 15,100 | $521.46 M |
| 07/23/2024 | $52.88 | $52.98 (0.19%) | $53.25 | $52.68 | 14,740 | $534.78 M |
| 07/22/2024 | $51.01 | $53.05 (4%) | $53.25 | $51.01 | 35,343 | $535.49 M |
| 07/19/2024 | $51.83 | $51.64 (-0.37%) | $51.93 | $50.97 | 19,200 | $521.25 M |
| 07/18/2024 | $52.74 | $51.94 (-1.52%) | $53.78 | $51.93 | 12,440 | $524.28 M |
| 07/17/2024 | $52.45 | $53.28 (1.58%) | $54.73 | $52.45 | 24,300 | $537.81 M |
| 07/16/2024 | $52.20 | $53.32 (2.15%) | $53.74 | $52.20 | 24,508 | $538.21 M |
| 07/15/2024 | $52.50 | $52.18 (-0.61%) | $52.88 | $52.18 | 21,500 | $526.70 M |
| 07/12/2024 | $51.87 | $52.16 (0.56%) | $52.58 | $51.45 | 23,800 | $526.50 M |
| 07/11/2024 | $48.64 | $51.65 (6.19%) | $51.74 | $48.64 | 29,406 | $521.36 M |
| 07/10/2024 | $48.54 | $48.40 (-0.29%) | $49.13 | $47.79 | 22,700 | $488.55 M |
| 07/09/2024 | $50.72 | $48.84 (-3.71%) | $50.72 | $48.80 | 26,400 | $492.99 M |
| 07/08/2024 | $51.43 | $51.02 (-0.8%) | $51.89 | $50.92 | 51,800 | $515.00 M |
| 07/05/2024 | $50.43 | $51.43 (1.98%) | $51.76 | $50.06 | 83,200 | $519.13 M |
| 07/03/2024 | $50.54 | $50.71 (0.34%) | $51.65 | $50.51 | 31,808 | $511.87 M |
| 07/02/2024 | $50.83 | $50.85 (0.04%) | $51.55 | $50.34 | 111,237 | $513.28 M |
| 07/01/2024 | $51.62 | $51.01 (-1.18%) | $51.62 | $50.41 | 27,512 | $514.89 M |