NASDAQ:OFLX | Historical Stock Price | Omega Flex, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-08-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.56$18.74$36.76$72.10$141.39$277.312005-08-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$12.36$16.337,400——
2012-12-28$12.41$16.391,600——
2012-12-27$12.15$16.054,300——
2012-12-26$12.07$15.95800——
2012-12-24$12.63$16.681,700——
2012-12-21$12.99$17.1627,000——
2012-12-20$11.70$15.4611,300——
2012-12-19$11.78$15.563,800——
2012-12-18$12.00$15.851,200——
2012-12-17$11.69$15.444,200——
2012-12-14$11.49$15.187,200——
2012-12-13$11.02$14.563,500——
2012-12-12$11.45$15.132,200——
2012-12-11$11.87$15.6812,100——
2012-12-10$12.32$16.284,100——
2012-12-07$11.96$15.802,100——
2012-12-06$11.80$15.590——
2012-12-05$11.80$15.593,200——
2012-12-04$12.20$16.123,400——
2012-12-03$12.22$16.141,400——
2012-11-30$12.95$17.111,600——
2012-11-29$12.67$16.741,400——
2012-11-28$12.64$16.701,200——
2012-11-27$13.15$16.058,900——
2012-11-26$13.12$16.013,600——
2012-11-23$12.97$15.832,800——
2012-11-21$12.39$15.121,600——
2012-11-20$12.00$14.655,800——
2012-11-19$11.47$14.006,100——
2012-11-16$11.35$13.856,100——
2012-11-15$11.26$13.7410,200——
2012-11-14$11.15$13.612,400——
2012-11-13$11.46$13.99800——
2012-11-12$11.65$14.22200——
2012-11-09$11.73$14.322,500——
2012-11-08$11.65$14.224,500——
2012-11-07$12.80$15.624,600——
2012-11-06$13.40$16.361,500——
2012-11-05$13.18$16.091,900——
2012-11-02$13.02$15.893,000——
2012-11-01$13.16$16.066,200——
2012-10-31$12.50$15.261,000——
2012-10-26$12.22$14.92900——
2012-10-25$12.65$15.441,000——
2012-10-24$12.63$15.42500——
2012-10-23$12.81$15.641,400——
2012-10-22$13.01$15.88600——
2012-10-19$12.57$15.343,600——
2012-10-18$13.06$15.943,000——
2012-10-17$13.09$15.985,900——
2012-10-16$13.15$16.0512,400——
2012-10-15$13.08$15.9710,800——
2012-10-12$11.51$14.05800——
2012-10-11$11.40$13.912,900——
2012-10-10$11.06$13.501,200——
2012-10-09$10.84$13.233,200——
2012-10-08$11.28$13.776,300——
2012-10-05$10.57$12.90400——
2012-10-04$10.88$13.28600——
2012-10-03$10.71$13.071,000——
2012-10-02$10.84$13.235,700——
2012-10-01$10.79$13.172,500——
2012-09-28$10.61$12.9514,000——
2012-09-27$10.50$12.821,200——
2012-09-26$10.39$12.681,300——
2012-09-25$10.30$12.5718,600——
2012-09-24$10.31$12.581,500——
2012-09-21$10.48$12.7921,900——
2012-09-20$10.46$12.773,900——
2012-09-19$10.41$12.712,600——
2012-09-18$10.34$12.625,000——
2012-09-17$10.46$12.77500——
2012-09-14$10.76$13.136,300——
2012-09-13$10.50$12.829,800——
2012-09-12$10.68$13.042,400——
2012-09-11$10.49$12.8013,000——
2012-09-10$11.07$13.513,700——
2012-09-07$10.80$13.182,700——
2012-09-06$10.80$13.184,800——
2012-09-05$10.66$13.013,400——
2012-09-04$10.63$12.979,300——
2012-08-31$10.65$13.00700——
2012-08-30$10.54$12.872,100——
2012-08-29$11.00$13.43900——
2012-08-28$11.17$13.631,200——
2012-08-27$10.99$13.413,900——
2012-08-24$10.98$13.40300——
2012-08-23$10.57$12.901,500——
2012-08-22$10.79$13.17800——
2012-08-21$11.25$13.732,200——
2012-08-20$10.97$13.391,000——
2012-08-17$10.90$13.302,100——
2012-08-16$10.99$13.412,300——
2012-08-15$10.93$13.341,700——
2012-08-14$10.99$13.41800——
2012-08-13$10.85$13.241,200——
2012-08-10$10.62$12.963,100——
2012-08-09$10.80$13.18900——
2012-08-08$10.39$12.683,500——
2012-08-07$10.93$13.342,300——
2012-08-06$11.10$13.551,100——
2012-08-03$11.23$13.712,400——
2012-08-02$10.02$12.239,100——
2012-08-01$10.06$12.287,200——
2012-07-31$9.99$12.197,200——
2012-07-30$10.05$12.2716,900——
2012-07-27$10.45$12.7623,400——
2012-07-26$11.29$13.782,800——
2012-07-25$11.18$13.651,400——
2012-07-24$11.20$13.671,500——
2012-07-23$11.13$13.593,700——
2012-07-20$11.26$13.744,700——
2012-07-19$11.76$14.35800——
2012-07-18$11.96$14.601,300——
2012-07-17$11.62$14.181,800——
2012-07-16$11.21$13.6813,200——
2012-07-13$11.88$14.503,300——
2012-07-12$11.28$13.772,700——
2012-07-11$11.14$13.601,600——
2012-07-10$11.11$13.564,600——
2012-07-09$11.32$13.821,600——
2012-07-06$11.25$13.73800——
2012-07-05$11.49$14.023,200——
2012-07-03$11.29$13.782,400——
2012-07-02$11.00$13.4331,900——
2012-06-29$11.91$14.544,500——
2012-06-28$11.56$14.115,600——
2012-06-27$12.08$14.744,200——
2012-06-26$11.92$14.551,500——
2012-06-25$11.63$14.2010,500——
2012-06-22$13.15$16.0546,200——
2012-06-21$11.62$14.182,400——
2012-06-20$11.56$14.114,100——
2012-06-19$12.37$15.103,500——
2012-06-18$11.79$14.395,600——
2012-06-15$11.95$14.597,600——
2012-06-14$12.17$14.854,100——
2012-06-13$11.77$14.371,900——
2012-06-12$12.35$15.071,800——
2012-06-11$12.24$14.944,300——
2012-06-08$12.55$15.3211,100——
2012-06-07$12.53$15.293,400——
2012-06-06$12.21$14.9013,300——
2012-06-05$11.90$14.537,100——
2012-06-04$11.50$14.047,700——
2012-06-01$11.25$13.734,600——
2012-05-31$11.03$13.4612,000——
2012-05-30$11.72$14.311,700——
2012-05-29$11.71$14.293,000——
2012-05-25$11.29$13.784,800——
2012-05-24$11.43$13.954,100——
2012-05-23$11.24$13.725,900——
2012-05-22$11.61$14.175,400——
2012-05-21$11.93$14.562,100——
2012-05-18$11.29$13.783,500——
2012-05-17$11.22$13.705,100——
2012-05-16$11.51$14.059,500——
2012-05-15$11.36$13.8710,400——
2012-05-14$11.75$14.3413,000——
2012-05-11$12.50$15.2612,500——
2012-05-10$11.73$14.322,300——
2012-05-09$11.40$13.912,300——
2012-05-08$11.56$14.1111,700——
2012-05-07$11.58$14.135,500——
2012-05-04$11.24$13.7239,200——
2012-05-03$11.50$14.0429,200——
2012-05-02$12.69$15.497,500——
2012-05-01$12.76$15.5714,000——
2012-04-30$13.45$16.4258,800——
2012-04-27$13.51$16.4939,000——
2012-04-26$12.10$14.771,200——
2012-04-25$12.25$14.951,800——
2012-04-24$12.02$14.676,600——
2012-04-23$11.66$14.234,800——
2012-04-20$12.08$14.749,000——
2012-04-19$12.25$14.954,800——
2012-04-18$12.34$15.064,000——
2012-04-17$12.64$15.4314,700——
2012-04-16$12.60$15.383,200——
2012-04-13$12.36$15.092,900——
2012-04-12$12.98$15.843,000——
2012-04-11$12.84$15.673,200——
2012-04-10$12.63$15.425,200——
2012-04-09$12.73$15.547,500——
2012-04-05$12.52$15.283,500——
2012-04-04$12.61$15.393,000——
2012-04-03$12.81$15.648,700——
2012-04-02$13.00$15.872,100——
2012-03-30$12.70$15.503,100——
2012-03-29$12.85$15.682,300——
2012-03-28$12.65$15.441,500——
2012-03-27$12.96$15.822,300——
2012-03-26$12.77$15.596,100——
2012-03-23$12.50$15.2632,000——
2012-03-22$13.22$16.1414,300——
2012-03-21$14.36$17.538,900——
2012-03-20$12.96$15.822,300——
2012-03-19$13.06$15.943,300——
2012-03-16$12.99$15.866,600——
2012-03-15$13.57$16.565,500——
2012-03-14$13.33$16.271,200——
2012-03-13$13.69$16.712,500——
2012-03-12$13.34$16.281,300——
2012-03-09$13.73$16.764,600——
2012-03-08$13.14$16.042,200——
2012-03-07$13.28$16.215,000——
2012-03-06$13.10$15.992,800——
2012-03-05$13.95$17.034,800——
2012-03-02$14.10$17.213,500——
2012-03-01$15.35$18.744,400——
2012-02-29$15.77$19.255,400——
2012-02-28$16.35$19.96900——
2012-02-27$16.50$20.141,700——
2012-02-24$16.50$20.143,200——
2012-02-23$16.97$20.717,800——
2012-02-22$16.22$19.80600——
2012-02-21$16.54$20.19900——
2012-02-17$16.58$20.241,100——
2012-02-16$16.68$20.361,200——
2012-02-15$16.38$19.992,100——
2012-02-14$16.50$20.141,500——
2012-02-13$16.65$20.321,000——
2012-02-10$16.43$20.053,200——
2012-02-09$16.58$20.242,000——
2012-02-08$16.49$20.13600——
2012-02-07$16.30$19.9012,500——
2012-02-06$16.66$20.346,300——
2012-02-03$16.93$20.664,900——
2012-02-02$16.44$20.072,100——
2012-02-01$16.08$19.6314,600——
2012-01-31$15.90$19.413,600——
2012-01-30$15.90$19.413,000——
2012-01-27$16.11$19.663,400——
2012-01-26$15.58$19.023,600——
2012-01-25$15.25$18.611,500——
2012-01-24$15.07$18.394,300——
2012-01-23$14.69$17.931,600——
2012-01-20$14.75$18.009,700——
2012-01-19$15.28$18.655,400——
2012-01-18$15.10$18.433,200——
2012-01-17$15.11$18.444,900——
2012-01-13$14.80$18.063,800——
2012-01-12$14.97$18.277,800——
2012-01-11$14.99$18.302,800——
2012-01-10$14.61$17.839,500——
2012-01-09$14.59$17.815,300——
2012-01-06$14.45$17.644,200——
2012-01-05$14.57$17.784,500——
2012-01-04$14.08$17.191,700——
2012-01-03$14.28$17.431,200——