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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$107.29$163.1134,200——
2019-12-30$109.67$166.7311,500——
2019-12-27$112.50$171.035,900——
2019-12-26$112.57$171.1425,200——
2019-12-24$111.55$169.5916,200——
2019-12-23$116.39$171.6350,100——
2019-12-20$118.05$173.6689,000——
2019-12-19$118.98$175.0347,900——
2019-12-18$114.88$169.0036,000——
2019-12-17$111.56$164.1155,000——
2019-12-16$105.07$154.5746,700——
2019-12-13$99.30$146.0826,900——
2019-12-12$97.95$144.0921,800——
2019-12-11$97.33$143.1816,000——
2019-12-10$97.30$143.1428,000——
2019-12-09$96.45$141.8936,300——
2019-12-06$97.25$143.0616,900——
2019-12-05$96.36$141.7513,600——
2019-12-04$97.10$142.8412,400——
2019-12-03$95.83$140.9731,500——
2019-12-02$95.00$139.7513,000——
2019-11-29$95.81$140.943,900——
2019-11-27$95.01$139.7710,300——
2019-11-26$93.70$137.8415,700——
2019-11-25$96.92$142.588,400——
2019-11-22$94.41$138.889,400——
2019-11-21$93.72$137.878,500——
2019-11-20$93.35$137.3314,800——
2019-11-19$92.03$135.3815,900——
2019-11-18$92.20$135.6326,400——
2019-11-15$92.90$136.666,100——
2019-11-14$91.56$134.6998,100——
2019-11-13$91.68$134.879,600——
2019-11-12$90.54$133.194,700——
2019-11-11$91.63$134.801,600——
2019-11-08$92.25$135.714,200——
2019-11-07$92.50$136.0810,800——
2019-11-06$92.95$136.7416,300——
2019-11-05$93.40$137.4015,900——
2019-11-04$93.50$137.5523,100——
2019-11-01$93.76$137.9313,200——
2019-10-31$92.85$136.5930,400——
2019-10-30$92.74$136.4338,300——
2019-10-29$92.98$136.7822,600——
2019-10-28$93.47$137.5010,200——
2019-10-25$94.03$138.332,900——
2019-10-24$94.62$139.198,400——
2019-10-23$92.41$135.947,500——
2019-10-22$91.73$134.9423,300——
2019-10-21$93.26$137.196,400——
2019-10-18$90.85$133.6522,300——
2019-10-17$93.15$137.03115,100——
2019-10-16$92.01$135.351,900——
2019-10-15$93.73$137.883,900——
2019-10-14$94.60$139.164,500——
2019-10-11$94.62$139.1914,800——
2019-10-10$94.51$139.036,300——
2019-10-09$95.62$140.669,300——
2019-10-08$93.02$136.8410,000——
2019-10-07$94.70$139.316,200——
2019-10-04$94.73$139.369,200——
2019-10-03$98.68$145.179,500——
2019-10-02$100.11$147.2716,400——
2019-10-01$100.07$147.2123,400——
2019-09-30$102.25$150.4216,600——
2019-09-27$100.73$148.1816,300——
2019-09-26$99.70$146.6738,800——
2019-09-25$100.03$147.1535,900——
2019-09-24$98.20$144.4638,300——
2019-09-23$98.70$145.2035,300——
2019-09-20$99.83$146.8639,900——
2019-09-19$96.32$141.6936,000——
2019-09-18$96.82$142.0248,700——
2019-09-17$99.02$145.2516,200——
2019-09-16$98.41$144.3514,000——
2019-09-13$98.07$143.8527,700——
2019-09-12$96.20$141.1133,200——
2019-09-11$96.61$141.7122,500——
2019-09-10$92.39$135.5224,800——
2019-09-09$91.80$134.6511,300——
2019-09-06$89.65$131.5021,100——
2019-09-05$87.41$128.226,200——
2019-09-04$88.30$129.524,600——
2019-09-03$86.01$126.1612,000——
2019-08-30$84.20$123.5111,400——
2019-08-29$83.00$121.758,000——
2019-08-28$81.30$119.254,700——
2019-08-27$79.57$116.729,700——
2019-08-26$83.88$123.049,100——
2019-08-23$84.83$124.4312,700——
2019-08-22$86.97$127.5715,000——
2019-08-21$84.09$123.353,600——
2019-08-20$84.69$124.2311,700——
2019-08-19$84.86$124.488,900——
2019-08-16$79.90$117.203,500——
2019-08-15$77.49$113.664,700——
2019-08-14$76.01$111.4931,000——
2019-08-13$78.47$115.107,800——
2019-08-12$76.62$112.393,700——
2019-08-09$74.36$109.072,900——
2019-08-08$76.41$112.083,800——
2019-08-07$76.00$111.483,900——
2019-08-06$75.13$110.207,100——
2019-08-05$74.83$109.765,500——
2019-08-02$75.72$111.075,600——
2019-08-01$74.53$109.323,600——
2019-07-31$76.06$111.5710,800——
2019-07-30$77.10$113.0917,000——
2019-07-29$73.69$108.0910,300——
2019-07-26$75.25$110.388,000——
2019-07-25$72.40$106.2016,600——
2019-07-24$73.41$107.683,400——
2019-07-23$73.03$107.124,500——
2019-07-22$71.59$105.013,200——
2019-07-19$71.31$104.608,500——
2019-07-18$75.39$110.584,400——
2019-07-17$73.65$108.0311,500——
2019-07-16$73.77$108.211,600——
2019-07-15$74.32$109.012,200——
2019-07-12$75.51$110.764,600——
2019-07-11$75.74$111.104,000——
2019-07-10$74.68$109.543,300——
2019-07-09$75.42$110.6317,300——
2019-07-08$76.59$112.345,400——
2019-07-05$76.30$111.921,700——
2019-07-03$74.29$108.974,200——
2019-07-02$74.80$109.722,200——
2019-07-01$77.30$113.3910,100——
2019-06-28$76.81$112.6744,300——
2019-06-27$75.40$110.605,300——
2019-06-26$74.44$109.1912,000——
2019-06-25$75.10$110.1616,400——
2019-06-24$78.92$115.7611,400——
2019-06-21$80.81$118.5346,800——
2019-06-20$86.60$126.621,200——
2019-06-19$85.87$125.552,700——
2019-06-18$84.60$123.694,000——
2019-06-17$83.00$121.356,600——
2019-06-14$82.90$121.2115,700——
2019-06-13$82.00$119.894,200——
2019-06-12$82.00$119.895,800——
2019-06-11$81.52$119.1927,400——
2019-06-10$81.93$119.798,100——
2019-06-07$83.98$122.793,700——
2019-06-06$83.85$122.601,800——
2019-06-05$84.52$123.587,300——
2019-06-04$86.82$126.943,900——
2019-06-03$86.38$126.296,600——
2019-05-31$85.42$124.895,700——
2019-05-30$86.40$126.322,400——
2019-05-29$86.12$125.914,700——
2019-05-28$86.02$125.7715,400——
2019-05-24$86.10$125.892,700——
2019-05-23$85.81$125.463,900——
2019-05-22$87.50$127.935,200——
2019-05-21$88.59$129.532,700——
2019-05-20$88.40$129.252,400——
2019-05-17$88.98$130.107,600——
2019-05-16$88.35$129.1814,600——
2019-05-15$88.00$128.667,000——
2019-05-14$86.41$126.345,200——
2019-05-13$85.36$124.807,100——
2019-05-10$86.00$125.749,200——
2019-05-09$85.10$124.4211,700——
2019-05-08$85.59$125.145,700——
2019-05-07$87.03$127.2513,400——
2019-05-06$88.51$129.4110,100——
2019-05-03$91.89$134.3512,300——
2019-05-02$88.47$129.352,100——
2019-05-01$85.90$125.5913,000——
2019-04-30$84.66$123.7818,500——
2019-04-29$86.66$126.709,700——
2019-04-26$88.20$128.969,900——
2019-04-25$89.42$130.749,700——
2019-04-24$94.75$138.5343,600——
2019-04-23$93.40$136.565,900——
2019-04-22$90.29$132.0111,500——
2019-04-18$86.49$126.465,400——
2019-04-17$82.41$120.146,400——
2019-04-16$79.54$115.961,700——
2019-04-15$79.85$116.412,800——
2019-04-12$79.87$116.444,600——
2019-04-11$77.50$112.983,300——
2019-04-10$78.92$115.052,200——
2019-04-09$78.81$114.895,600——
2019-04-08$80.26$117.015,900——
2019-04-05$79.57$116.006,700——
2019-04-04$78.11$113.874,000——
2019-04-03$78.05$113.783,600——
2019-04-02$76.75$111.8910,100——
2019-04-01$76.16$111.039,600——
2019-03-29$75.80$110.5037,700——
2019-03-28$75.70$110.364,100——
2019-03-27$75.05$109.416,700——
2019-03-26$75.51$110.086,300——
2019-03-25$74.00$107.8826,700——
2019-03-22$73.04$106.4819,100——
2019-03-21$76.26$111.172,600——
2019-03-20$76.82$111.9914,000——
2019-03-19$78.25$114.0811,400——
2019-03-18$78.74$114.798,100——
2019-03-15$78.29$114.1325,800——
2019-03-14$78.00$113.7119,300——
2019-03-13$78.25$114.0819,200——
2019-03-12$78.50$114.4428,300——
2019-03-11$78.70$114.7316,400——
2019-03-08$76.54$111.5811,300——
2019-03-07$80.85$117.8724,200——
2019-03-06$80.35$117.1436,900——
2019-03-05$80.60$117.5024,200——
2019-03-04$78.50$114.4438,900——
2019-03-01$76.39$111.3632,000——
2019-02-28$73.90$107.733,200——
2019-02-27$73.43$107.0512,500——
2019-02-26$72.65$105.915,400——
2019-02-25$72.83$106.1718,200——
2019-02-22$72.35$105.476,100——
2019-02-21$71.47$104.197,200——
2019-02-20$71.22$103.839,900——
2019-02-19$70.99$103.4930,700——
2019-02-15$68.06$99.2218,600——
2019-02-14$65.88$96.048,800——
2019-02-13$65.43$95.396,700——
2019-02-12$64.55$94.106,000——
2019-02-11$64.54$94.098,600——
2019-02-08$64.30$93.743,600——
2019-02-07$64.37$93.845,600——
2019-02-06$64.90$94.6119,200——
2019-02-05$64.99$94.7414,100——
2019-02-04$64.52$94.066,200——
2019-02-01$63.48$92.546,000——
2019-01-31$63.30$92.287,800——
2019-01-30$63.08$91.967,400——
2019-01-29$63.45$92.509,300——
2019-01-28$63.35$92.3510,100——
2019-01-25$64.60$94.1818,200——
2019-01-24$63.88$93.1331,700——
2019-01-23$63.61$92.7316,700——
2019-01-22$63.49$92.5613,800——
2019-01-18$63.40$92.4315,200——
2019-01-17$62.09$90.525,400——
2019-01-16$59.40$86.5910,300——
2019-01-15$58.98$85.9811,400——
2019-01-14$59.30$86.4511,200——
2019-01-11$59.10$86.168,800——
2019-01-10$58.11$84.718,100——
2019-01-09$58.28$84.969,200——
2019-01-08$57.88$84.387,800——
2019-01-07$57.01$83.1112,700——
2019-01-04$56.05$81.718,900——
2019-01-03$54.61$79.6131,200——
2019-01-02$54.87$79.9918,600——