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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$146.00$224.1141,800——
2020-12-30$145.10$222.739,300——
2020-12-29$145.56$223.4411,900——
2020-12-28$154.81$237.6411,800——
2020-12-24$164.75$252.902,000——
2020-12-23$167.03$256.402,300——
2020-12-22$169.59$260.335,700——
2020-12-21$167.51$257.135,300——
2020-12-18$171.60$263.4123,300——
2020-12-17$169.00$258.995,300——
2020-12-16$169.79$260.207,700——
2020-12-15$168.05$257.538,600——
2020-12-14$161.06$246.825,400——
2020-12-11$167.34$256.454,300——
2020-12-10$166.08$254.528,300——
2020-12-09$160.11$245.3710,700——
2020-12-08$155.57$238.418,200——
2020-12-07$152.11$233.113,400——
2020-12-04$151.00$231.4110,200——
2020-12-03$149.05$228.4210,300——
2020-12-02$146.11$223.9113,600——
2020-12-01$145.36$222.7612,300——
2020-11-30$141.72$217.1816,900——
2020-11-27$146.26$224.145,500——
2020-11-25$150.09$230.0115,400——
2020-11-24$147.96$226.757,400——
2020-11-23$146.38$224.337,800——
2020-11-20$144.30$221.1411,200——
2020-11-19$141.68$217.122,700——
2020-11-18$138.22$211.826,300——
2020-11-17$139.11$213.1814,300——
2020-11-16$140.09$214.6916,400——
2020-11-13$140.04$214.6113,800——
2020-11-12$140.70$215.6211,300——
2020-11-11$149.90$229.725,100——
2020-11-10$154.00$236.009,000——
2020-11-09$147.99$226.7911,400——
2020-11-06$147.40$225.894,300——
2020-11-05$153.10$234.628,500——
2020-11-04$153.73$235.597,500——
2020-11-03$157.98$242.107,700——
2020-11-02$149.95$229.807,300——
2020-10-30$149.70$229.4110,000——
2020-10-29$155.72$238.645,800——
2020-10-28$156.80$240.296,000——
2020-10-27$162.18$248.543,400——
2020-10-26$164.18$251.607,100——
2020-10-23$166.90$255.773,100——
2020-10-22$166.31$254.879,200——
2020-10-21$169.07$259.109,400——
2020-10-20$170.00$260.5213,700——
2020-10-19$171.60$262.984,300——
2020-10-16$175.17$268.458,300——
2020-10-15$181.28$277.8120,000——
2020-10-14$174.10$266.8115,500——
2020-10-13$178.23$273.1411,600——
2020-10-12$176.64$270.708,300——
2020-10-09$170.01$260.545,200——
2020-10-08$170.40$261.145,400——
2020-10-07$170.15$260.758,400——
2020-10-06$162.89$249.639,700——
2020-10-05$163.27$250.2114,900——
2020-10-02$160.00$245.2011,200——
2020-10-01$160.10$244.9224,100——
2020-09-30$156.72$239.7542,200——
2020-09-29$157.40$240.7916,900——
2020-09-28$144.00$220.296,900——
2020-09-25$136.00$208.0511,600——
2020-09-24$134.10$205.1521,700——
2020-09-23$129.21$197.6720,200——
2020-09-22$128.60$196.7324,300——
2020-09-21$126.52$193.5522,500——
2020-09-18$135.20$206.8339,800——
2020-09-17$131.59$201.3111,100——
2020-09-16$129.90$198.7220,900——
2020-09-15$129.83$198.629,900——
2020-09-14$128.10$195.978,600——
2020-09-11$127.65$195.288,600——
2020-09-10$128.29$196.268,700——
2020-09-09$129.96$198.8112,700——
2020-09-08$129.24$197.717,300——
2020-09-04$136.00$208.059,400——
2020-09-03$137.50$210.3513,700——
2020-09-02$143.70$219.8314,900——
2020-09-01$139.41$213.2714,000——
2020-08-31$131.74$201.545,300——
2020-08-28$135.95$207.984,200——
2020-08-27$134.05$205.079,600——
2020-08-26$132.00$201.9311,100——
2020-08-25$137.18$209.862,900——
2020-08-24$138.01$211.135,600——
2020-08-21$131.90$201.7811,000——
2020-08-20$126.63$193.724,800——
2020-08-19$126.00$192.761,500——
2020-08-18$125.95$192.681,900——
2020-08-17$126.67$193.787,700——
2020-08-14$125.75$192.374,600——
2020-08-13$126.45$193.444,700——
2020-08-12$126.86$194.073,900——
2020-08-11$127.02$194.326,400——
2020-08-10$128.71$196.904,200——
2020-08-07$125.26$191.622,600——
2020-08-06$120.71$184.663,200——
2020-08-05$122.50$187.407,300——
2020-08-04$124.00$189.701,900——
2020-08-03$124.49$190.457,600——
2020-07-31$121.75$186.258,800——
2020-07-30$119.50$182.814,900——
2020-07-29$123.11$188.336,800——
2020-07-28$120.30$184.046,300——
2020-07-27$121.80$186.332,500——
2020-07-24$117.63$179.954,900——
2020-07-23$115.50$176.694,800——
2020-07-22$115.26$176.336,300——
2020-07-21$115.50$176.693,000——
2020-07-20$113.00$172.874,100——
2020-07-17$114.70$175.4711,200——
2020-07-16$113.31$173.343,300——
2020-07-15$117.50$179.7514,300——
2020-07-14$113.50$173.634,700——
2020-07-13$112.17$171.608,100——
2020-07-10$112.27$171.7513,500——
2020-07-09$107.01$163.7012,500——
2020-07-08$106.71$163.2511,800——
2020-07-07$101.01$154.535,200——
2020-07-06$101.53$155.325,000——
2020-07-02$101.40$155.127,400——
2020-07-01$100.00$152.5510,100——
2020-06-30$105.80$161.407,200——
2020-06-29$104.51$159.4313,900——
2020-06-26$100.01$152.5725,400——
2020-06-25$106.50$162.476,200——
2020-06-24$104.30$159.114,400——
2020-06-23$104.01$158.672,700——
2020-06-22$103.49$157.883,200——
2020-06-19$106.91$163.0918,100——
2020-06-18$109.70$167.3528,500——
2020-06-17$99.64$152.007,700——
2020-06-16$102.69$156.6614,700——
2020-06-15$92.06$140.445,300——
2020-06-12$94.12$143.588,900——
2020-06-11$96.80$147.677,800——
2020-06-10$111.85$170.637,300——
2020-06-09$111.70$170.409,700——
2020-06-08$113.00$172.3819,000——
2020-06-05$112.81$172.0913,100——
2020-06-04$110.30$168.2714,600——
2020-06-03$115.31$175.915,600——
2020-06-02$112.51$171.644,000——
2020-06-01$111.20$169.6437,800——
2020-05-29$102.30$156.0611,100——
2020-05-28$103.00$157.1310,500——
2020-05-27$110.88$169.156,600——
2020-05-26$108.86$166.0714,800——
2020-05-22$104.50$159.426,100——
2020-05-21$100.80$153.777,500——
2020-05-20$98.60$150.424,700——
2020-05-19$94.96$144.866,200——
2020-05-18$99.79$152.236,600——
2020-05-15$93.50$142.643,900——
2020-05-14$93.28$142.308,800——
2020-05-13$93.00$141.8712,500——
2020-05-12$91.01$138.845,800——
2020-05-11$95.00$144.9213,600——
2020-05-08$92.00$140.353,200——
2020-05-07$88.40$134.864,200——
2020-05-06$91.25$139.208,600——
2020-05-05$92.50$141.118,100——
2020-05-04$95.67$145.9521,600——
2020-05-01$88.70$135.3116,300——
2020-04-30$90.10$137.4515,600——
2020-04-29$89.41$136.408,200——
2020-04-28$83.01$126.633,700——
2020-04-27$81.90$124.946,400——
2020-04-24$77.80$118.693,600——
2020-04-23$83.60$127.537,000——
2020-04-22$82.30$125.559,900——
2020-04-21$79.30$120.975,500——
2020-04-20$82.13$125.294,500——
2020-04-17$90.00$137.3010,800——
2020-04-16$79.50$121.288,100——
2020-04-15$78.49$119.749,900——
2020-04-14$85.55$130.517,700——
2020-04-13$82.81$126.339,400——
2020-04-09$83.88$127.9613,400——
2020-04-08$81.69$124.1910,800——
2020-04-07$77.10$117.216,600——
2020-04-06$79.38$120.6812,900——
2020-04-03$76.26$115.947,000——
2020-04-02$82.21$124.986,200——
2020-04-01$79.06$120.1916,000——
2020-03-31$84.40$128.3112,900——
2020-03-30$80.00$121.626,000——
2020-03-27$77.10$117.216,800——
2020-03-26$83.00$126.187,300——
2020-03-25$72.00$109.4610,900——
2020-03-24$74.59$113.408,600——
2020-03-23$61.52$93.5314,200——
2020-03-20$58.65$89.1713,700——
2020-03-19$64.93$98.7117,000——
2020-03-18$57.00$86.6615,700——
2020-03-17$65.87$100.1417,600——
2020-03-16$56.20$85.4430,900——
2020-03-13$67.06$101.9521,400——
2020-03-12$68.15$103.6118,400——
2020-03-11$68.00$103.3810,200——
2020-03-10$74.69$113.554,700——
2020-03-09$73.94$112.418,600——
2020-03-06$80.44$122.2917,500——
2020-03-05$84.60$128.6218,600——
2020-03-04$86.49$131.494,800——
2020-03-03$81.58$124.0312,700——
2020-03-02$83.25$126.566,500——
2020-02-28$78.30$119.0410,700——
2020-02-27$80.29$122.068,700——
2020-02-26$85.00$129.2311,400——
2020-02-25$82.37$125.2316,400——
2020-02-24$87.14$132.485,500——
2020-02-21$88.33$134.296,900——
2020-02-20$86.51$131.523,000——
2020-02-19$87.43$132.9231,000——
2020-02-18$87.00$132.2736,500——
2020-02-14$85.50$129.9917,300——
2020-02-13$91.10$138.5013,900——
2020-02-12$94.60$143.8211,200——
2020-02-11$99.00$150.513,100——
2020-02-10$98.92$150.392,900——
2020-02-07$100.01$152.045,600——
2020-02-06$102.40$155.6810,800——
2020-02-05$103.30$157.055,800——
2020-02-04$100.99$153.5310,100——
2020-02-03$103.06$156.689,200——
2020-01-31$105.40$160.247,000——
2020-01-30$107.26$163.078,100——
2020-01-29$107.62$163.616,700——
2020-01-28$108.80$165.412,000——
2020-01-27$108.13$164.394,200——
2020-01-24$110.18$167.514,800——
2020-01-23$111.25$169.139,400——
2020-01-22$109.95$167.165,900——
2020-01-21$110.11$167.409,400——
2020-01-17$109.00$165.715,900——
2020-01-16$109.30$166.177,800——
2020-01-15$108.59$165.099,000——
2020-01-14$107.88$164.0110,000——
2020-01-13$109.23$166.0617,500——
2020-01-10$108.25$164.5711,900——
2020-01-09$107.80$163.8913,600——
2020-01-08$108.58$165.077,600——
2020-01-07$108.30$164.6512,200——
2020-01-06$109.35$166.2411,500——
2020-01-03$110.30$167.6919,500——
2020-01-02$108.00$164.1917,400——