Omega Flex Stock Price History
NASDAQ: OFLXIndustrialsIndustrial SpecialtiesUSD
26.32+0.07 (+0.27%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OFLX price history at a glance
The price history for Omega Flex (OFLX) on this page begins on August 1, 2005, when the stock closed at $12.46; it most recently closed at $26.32 on October 5, 2026. The highest price in this record is $193.60, reached on January 25, 2021; the latest close is 86.4% below that peak. Across the 20 complete calendar years in the table, OFLX finished higher in 9 and lower in 11. Its best year was 2019 (+96.8%) and its worst was 2024 (-41.4%).
Over roughly 21 years the share price changed +111.2%, a 3.6% compound annual price return (excluding dividends). In the last 12 months alone, OFLX has lost 10.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $193.60
- Date of high
- Jan 25, 2021
- Low since 2005
- $8.57
- Date of low
- Jul 30, 2012
- 52-week high
- $37.92
- 52-week low
- $24.75
- Last close
- $26.32
OFLX returns
1 week
-0.04%
1 month
+2.65%
3 months
-11.77%
6 months
-19.76%
Year to date
-10.60%
1 year
-10.78%
3 years
-65.59%
5 years
-81.49%
OFLX price return, excluding dividends.
OFLX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.32 | -9.55% |
| 2025 | 29.10 | -29.54% |
| 2024 | 41.30 | -41.43% |
| 2023 | 70.51 | -24.44% |
| 2022 | 93.32 | -26.49% |
| 2021 | 126.95 | -13.05% |
| 2020 | 146.00 | +32.37% |
| 2019 | 110.30 | +96.79% |
| 2018 | 56.05 | -21.51% |
| 2017 | 71.41 | +28.07% |
| 2016 | 55.76 | +68.92% |
| 2015 | 33.01 | -7.64% |
| 2014 | 35.74 | +75.11% |
| 2013 | 20.41 | +55.80% |
| 2012 | 13.10 | -7.29% |
| 2011 | 14.13 | -14.57% |
| 2010 | 16.54 | +18.14% |
| 2009 | 14.00 | -37.94% |
| 2008 | 22.56 | +27.75% |
| 2007 | 17.66 | -14.60% |
| 2006 | 20.68 | +18.92% |
| 2005* | 17.39 | +39.57% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
OFLX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.13 | 26.43 | 25.79 | 26.32 | +0.27% | |
| 26.02 | 26.31 | 25.72 | 26.25 | -0.27% | |
| 26.11 | 26.52 | 25.90 | 26.32 | -0.30% | |
| 26.03 | 26.59 | 25.85 | 26.40 | +2.96% | |
| 26.11 | 26.20 | 25.51 | 25.64 | -2.62% | |
| 26.26 | 27.19 | 26.01 | 26.33 | +1.78% | |
| 25.98 | 26.20 | 25.32 | 25.87 | +1.85% | |
| 25.39 | 25.47 | 24.75 | 25.40 | -0.74% | |
| 25.81 | 25.81 | 25.00 | 25.59 | -0.31% | |
| 25.51 | 25.78 | 25.27 | 25.67 | +0.51% | |
| 25.50 | 25.76 | 25.31 | 25.54 | +1.47% | |
| 25.62 | 25.62 | 24.86 | 25.17 | -1.14% | |
| 25.65 | 26.00 | 25.37 | 25.46 | -3.12% | |
| 25.77 | 26.28 | 25.70 | 26.28 | +2.06% | |
| 25.60 | 26.10 | 25.45 | 25.75 | +0.59% | |
| 25.85 | 26.05 | 25.37 | 25.60 | -1.12% | |
| 26.76 | 26.79 | 25.67 | 25.89 | -1.56% | |
| 26.78 | 26.86 | 26.06 | 26.30 | -1.79% | |
| 26.09 | 26.78 | 26.09 | 26.78 | +2.80% | |
| 25.34 | 26.15 | 25.30 | 26.05 | +1.84% | |
| 25.71 | 25.91 | 25.31 | 25.58 | +0.27% | |
| 25.47 | 25.76 | 25.26 | 25.51 | -0.51% | |
| 25.92 | 26.07 | 25.32 | 25.64 | -1.38% | |
| 26.66 | 26.78 | 25.99 | 26.00 | -3.38% | |
| 26.22 | 27.00 | 26.22 | 26.91 | +2.71% | |
| 26.23 | 26.81 | 25.75 | 26.20 | +0.81% | |
| 26.10 | 26.21 | 25.75 | 25.99 | -0.57% | |
| 26.48 | 26.51 | 26.00 | 26.14 | -1.88% | |
| 27.27 | 27.31 | 26.36 | 26.64 | -1.33% | |
| 26.82 | 27.00 | 26.68 | 27.00 | +0.67% | |
| 26.81 | 26.93 | 26.54 | 26.82 | -0.30% | |
| 26.97 | 27.25 | 26.80 | 26.90 | -0.26% | |
| 27.26 | 27.40 | 26.75 | 26.97 | -1.06% | |
| 27.54 | 27.93 | 27.01 | 27.26 | -0.37% | |
| 27.86 | 27.86 | 27.16 | 27.36 | -1.44% | |
| 27.65 | 28.27 | 27.39 | 27.76 | -0.61% | |
| 28.58 | 28.58 | 27.93 | 27.93 | -1.13% | |
| 28.46 | 28.55 | 27.93 | 28.25 | -0.70% | |
| 28.39 | 28.85 | 28.01 | 28.45 | -0.77% | |
| 28.67 | 29.36 | 28.07 | 28.67 | -0.49% | |
| 29.90 | 30.36 | 27.57 | 28.81 | -4.22% | |
| 30.25 | 30.58 | 29.95 | 30.08 | +0.50% | |
| 30.62 | 30.75 | 29.93 | 29.93 | -1.22% | |
| 30.75 | 31.10 | 30.08 | 30.30 | -2.01% | |
| 30.53 | 31.15 | 30.45 | 30.92 | -0.10% | |
| 30.65 | 31.11 | 30.59 | 30.95 | +1.68% | |
| 30.60 | 30.60 | 29.92 | 30.44 | -1.10% | |
| 29.91 | 30.93 | 29.91 | 30.78 | +2.02% | |
| 29.83 | 30.66 | 29.83 | 30.17 | +2.41% | |
| 28.81 | 29.67 | 28.74 | 29.46 | +1.73% | |
| 29.05 | 29.47 | 28.56 | 28.96 | +0.17% | |
| 30.05 | 30.12 | 28.51 | 28.91 | -4.59% | |
| 30.19 | 30.88 | 30.15 | 30.30 | +0.36% | |
| 29.92 | 30.72 | 29.63 | 30.19 | +2.17% | |
| 29.45 | 29.78 | 29.34 | 29.55 | +0.34% | |
| 29.52 | 29.90 | 29.07 | 29.45 | -1.57% | |
| 30.02 | 30.33 | 29.52 | 29.92 | -1.19% | |
| 29.47 | 30.40 | 29.47 | 30.28 | +2.19% | |
| 29.86 | 30.44 | 29.43 | 29.63 | -0.84% | |
| 31.14 | 31.34 | 29.63 | 29.88 | -4.81% | |
| 29.81 | 31.75 | 29.68 | 31.39 | +5.05% | |
| 30.18 | 30.35 | 29.61 | 29.88 | +0.67% | |
| 30.15 | 30.40 | 29.10 | 29.68 | -0.47% | |
| 30.40 | 30.40 | 29.16 | 29.82 | -0.03% | |
| 29.40 | 29.93 | 28.75 | 29.83 | +2.33% | |
| 29.55 | 29.60 | 29.05 | 29.15 | -0.38% | |
| 30.35 | 30.51 | 29.26 | 29.26 | -3.27% | |
| 31.46 | 31.61 | 30.12 | 30.25 | -3.85% | |
| 31.18 | 31.76 | 30.99 | 31.46 | +0.35% | |
| 31.23 | 31.90 | 31.02 | 31.35 | -0.67% | |
| 31.22 | 32.22 | 31.00 | 31.56 | +0.54% | |
| 31.23 | 31.58 | 30.93 | 31.39 | +0.13% | |
| 31.72 | 31.72 | 30.67 | 31.35 | -1.14% | |
| 31.48 | 31.88 | 31.18 | 31.71 | +0.73% | |
| 30.72 | 31.73 | 30.72 | 31.48 | +2.34% | |
| 29.54 | 31.14 | 29.50 | 30.76 | +3.92% | |
| 30.21 | 30.40 | 29.57 | 29.60 | -2.63% | |
| 31.11 | 32.19 | 30.06 | 30.40 | -2.41% | |
| 31.35 | 32.12 | 30.87 | 31.15 | +0.16% | |
| 31.23 | 32.24 | 30.58 | 31.10 | -0.06% | |
| 31.22 | 31.64 | 30.81 | 31.12 | +0.52% | |
| 31.19 | 31.63 | 30.71 | 30.96 | +0.26% | |
| 30.74 | 31.25 | 30.69 | 30.88 | -0.13% | |
| 30.79 | 31.06 | 30.05 | 30.92 | +1.41% | |
| 30.97 | 31.53 | 30.36 | 30.49 | -2.21% | |
| 31.02 | 31.95 | 30.76 | 31.18 | +2.03% | |
| 30.33 | 30.94 | 30.33 | 30.56 | +1.36% | |
| 30.00 | 30.92 | 29.74 | 30.15 | +0.10% | |
| 29.60 | 30.48 | 29.25 | 30.12 | +2.80% | |
| 30.07 | 30.27 | 29.08 | 29.30 | -2.79% | |
| 29.20 | 30.29 | 29.20 | 30.14 | +0.80% | |
| 30.01 | 30.48 | 29.34 | 29.90 | -1.09% | |
| 30.67 | 31.18 | 30.17 | 30.23 | -2.45% | |
| 30.97 | 31.30 | 29.90 | 30.99 | -0.35% | |
| 30.59 | 31.28 | 30.38 | 31.10 | +2.61% | |
| 30.10 | 30.49 | 29.80 | 30.31 | +2.36% | |
| 28.97 | 29.80 | 28.81 | 29.61 | +3.21% | |
| 27.85 | 28.82 | 27.09 | 28.69 | +1.41% | |
| 27.34 | 28.32 | 27.34 | 28.29 | +3.21% | |
| 26.98 | 27.93 | 26.54 | 27.41 | +0.81% | |
| 27.06 | 27.49 | 27.01 | 27.19 | +0.33% | |
| 27.31 | 27.74 | 26.61 | 27.10 | -1.28% | |
| 28.29 | 28.53 | 27.41 | 27.45 | -1.51% | |
| 28.88 | 28.96 | 27.85 | 27.87 | -4.49% | |
| 28.80 | 29.52 | 28.30 | 29.18 | +1.21% | |
| 30.26 | 30.26 | 28.44 | 28.83 | -4.22% | |
| 30.50 | 30.95 | 29.62 | 30.10 | -1.21% | |
| 30.40 | 31.28 | 30.40 | 30.47 | -0.72% | |
| 30.49 | 31.10 | 29.78 | 30.69 | +1.96% | |
| 28.96 | 30.29 | 28.92 | 30.10 | +4.19% | |
| 29.68 | 29.84 | 28.50 | 28.89 | -2.60% | |
| 31.55 | 31.90 | 28.74 | 29.66 | -5.90% | |
| 33.44 | 34.24 | 30.91 | 31.52 | -6.02% | |
| 34.04 | 34.38 | 33.12 | 33.54 | -1.96% | |
| 34.01 | 34.33 | 33.55 | 34.21 | +0.47% | |
| 34.10 | 34.49 | 33.93 | 34.05 | -0.76% | |
| 33.76 | 34.50 | 33.35 | 34.31 | +1.21% | |
| 33.61 | 33.95 | 33.12 | 33.90 | +1.74% | |
| 33.67 | 33.90 | 32.90 | 33.32 | -0.74% | |
| 33.38 | 33.65 | 32.95 | 33.57 | +1.11% | |
| 33.16 | 33.59 | 32.90 | 33.20 | -0.78% | |
| 33.25 | 34.25 | 33.25 | 33.46 | +2.11% | |
| 32.72 | 32.89 | 32.40 | 32.77 | +0.31% | |
| 32.65 | 32.74 | 32.22 | 32.67 | -1.00% | |
| 33.66 | 33.66 | 32.85 | 33.00 | -1.64% | |
| 32.93 | 33.63 | 32.49 | 33.55 | +2.29% | |
| 33.94 | 33.94 | 32.68 | 32.80 | -3.36% | |
| 32.88 | 34.25 | 32.70 | 33.94 | +1.43% | |
| 33.89 | 34.71 | 33.23 | 33.46 | +2.54% | |
| 32.61 | 32.65 | 32.20 | 32.63 | +0.49% | |
| 32.31 | 32.70 | 31.78 | 32.47 | +0.62% | |
| 31.43 | 32.57 | 31.22 | 32.27 | +0.84% | |
| 31.38 | 32.76 | 31.17 | 32.00 | +3.09% | |
| 31.33 | 31.33 | 30.33 | 31.04 | +1.04% | |
| 30.02 | 30.79 | 30.00 | 30.72 | +3.47% | |
| 29.97 | 30.38 | 29.47 | 29.69 | -1.20% | |
| 30.20 | 30.87 | 29.76 | 30.05 | -0.66% | |
| 30.07 | 30.57 | 29.69 | 30.25 | +1.58% | |
| 29.53 | 31.45 | 29.26 | 29.78 | -0.13% | |
| 29.48 | 30.56 | 29.27 | 29.82 | +4.27% | |
| 29.32 | 29.46 | 28.40 | 28.60 | -2.49% | |
| 28.50 | 29.89 | 28.40 | 29.33 | +2.52% | |
| 28.65 | 29.49 | 28.31 | 28.61 | -0.56% | |
| 29.23 | 29.27 | 28.63 | 28.77 | -0.28% | |
| 28.57 | 29.12 | 28.44 | 28.85 | +1.76% | |
| 28.56 | 28.80 | 28.06 | 28.35 | +0.43% | |
| 28.16 | 28.99 | 27.99 | 28.23 | -0.49% | |
| 28.85 | 29.50 | 28.01 | 28.37 | -2.34% | |
| 29.73 | 29.79 | 28.81 | 29.05 | -1.09% | |
| 29.26 | 31.17 | 27.03 | 29.37 | -1.81% | |
| 30.29 | 31.15 | 29.18 | 29.91 | -2.61% | |
| 36.50 | 36.68 | 29.70 | 30.71 | -16.84% | |
| 37.46 | 37.70 | 36.93 | 36.93 | +0.14% | |
| 36.38 | 36.97 | 35.27 | 36.88 | -1.15% | |
| 35.20 | 37.48 | 35.00 | 37.31 | +3.84% | |
| 35.55 | 36.84 | 35.50 | 35.93 | -0.94% | |
| 36.40 | 37.15 | 35.94 | 36.27 | -0.79% | |
| 36.45 | 37.10 | 36.03 | 36.56 | +0.44% | |
| 35.67 | 36.90 | 35.67 | 36.40 | -0.33% | |
| 37.56 | 37.56 | 36.19 | 36.52 | -2.74% | |
| 36.55 | 37.69 | 35.83 | 37.55 | +3.02% | |
| 36.20 | 37.04 | 35.90 | 36.45 | -0.33% | |
| 37.04 | 37.48 | 35.94 | 36.57 | -1.11% | |
| 37.15 | 37.21 | 36.01 | 36.98 | +0.33% | |
| 35.98 | 37.36 | 35.53 | 36.86 | +2.45% | |
| 37.62 | 37.62 | 35.35 | 35.98 | -3.44% | |
| 37.40 | 37.92 | 36.64 | 37.26 | +0.40% | |
| 36.95 | 37.63 | 36.80 | 37.11 | +0.71% | |
| 35.34 | 37.92 | 35.34 | 36.85 | -1.26% | |
| 36.87 | 37.66 | 36.72 | 37.32 | +2.25% | |
| 36.15 | 37.50 | 35.22 | 36.50 | -0.54% | |
| 35.50 | 36.81 | 35.15 | 36.70 | +4.47% | |
| 35.53 | 36.86 | 34.42 | 35.13 | -1.13% | |
| 33.18 | 35.94 | 32.59 | 35.53 | +7.70% | |
| 32.44 | 33.08 | 31.67 | 32.99 | +0.73% | |
| 31.50 | 32.78 | 31.31 | 32.75 | +3.80% | |
| 33.81 | 33.96 | 31.46 | 31.55 | -6.93% | |
| 33.02 | 34.29 | 33.02 | 33.90 | +1.41% | |
| 33.43 | 33.87 | 32.75 | 33.43 | +0.06% | |
| 33.36 | 34.38 | 33.15 | 33.41 | -1.07% | |
| 33.20 | 34.16 | 32.72 | 33.77 | +2.06% | |
| 32.30 | 33.39 | 32.19 | 33.09 | +3.34% | |
| 31.55 | 32.76 | 31.51 | 32.02 | -1.42% | |
| 32.54 | 32.99 | 32.15 | 32.48 | -0.06% | |
| 31.80 | 32.60 | 31.80 | 32.50 | +2.10% | |
| 32.41 | 32.50 | 31.59 | 31.83 | -0.34% | |
| 32.00 | 32.88 | 31.80 | 31.94 | -0.53% | |
| 31.06 | 32.68 | 30.94 | 32.11 | +2.85% | |
| 31.56 | 31.79 | 30.56 | 31.22 | -0.67% | |
| 30.12 | 31.73 | 30.12 | 31.43 | +3.87% | |
| 30.51 | 30.51 | 30.04 | 30.26 | -1.30% | |
| 29.00 | 31.00 | 29.00 | 30.66 | +2.20% | |
| 29.18 | 30.88 | 29.18 | 30.00 | +3.09% | |
| 29.64 | 30.00 | 28.98 | 29.10 | -1.15% | |
| 29.57 | 29.71 | 27.84 | 29.44 | +0.03% | |
| 29.15 | 29.89 | 29.15 | 29.43 | +0.82% | |
| 29.33 | 29.78 | 28.90 | 29.19 | -1.05% | |
| 29.27 | 29.88 | 28.79 | 29.50 | +0.61% | |
| 28.51 | 30.14 | 28.51 | 29.32 | +3.39% | |
| 28.55 | 28.56 | 26.90 | 28.36 | +1.29% | |
| 28.10 | 28.49 | 27.65 | 28.00 | -0.57% | |
| 29.49 | 29.79 | 27.57 | 28.16 | -6.10% | |
| 30.03 | 30.55 | 29.79 | 29.99 | +0.20% | |
| 31.10 | 32.10 | 29.66 | 29.93 | -4.10% | |
| 31.49 | 32.87 | 30.96 | 31.21 | -0.03% | |
| 32.51 | 33.96 | 30.88 | 31.22 | -2.83% | |
| 30.80 | 32.32 | 30.75 | 32.13 | +5.31% | |
| 30.48 | 30.75 | 29.53 | 30.51 | +2.04% | |
| 28.37 | 31.09 | 28.30 | 29.90 | +6.52% | |
| 27.58 | 28.58 | 27.32 | 28.07 | +2.82% | |
| 28.14 | 28.51 | 27.19 | 27.30 | -1.69% | |
| 28.23 | 29.00 | 27.58 | 27.77 | -2.15% | |
| 27.95 | 28.70 | 27.95 | 28.38 | -0.39% | |
| 27.60 | 29.43 | 27.46 | 28.49 | +4.51% | |
| 27.34 | 28.02 | 26.84 | 27.26 | +0.78% | |
| 27.10 | 27.51 | 26.86 | 27.05 | -0.18% | |
| 27.25 | 27.82 | 26.77 | 27.10 | -0.29% | |
| 26.72 | 27.44 | 26.48 | 27.18 | +0.89% | |
| 26.60 | 27.11 | 26.38 | 26.94 | +2.32% | |
| 27.15 | 27.39 | 26.11 | 26.33 | -0.90% | |
| 25.90 | 26.68 | 25.80 | 26.57 | +3.63% | |
| 26.41 | 26.57 | 25.58 | 25.64 | -2.14% | |
| 26.06 | 26.74 | 25.92 | 26.20 | -1.02% | |
| 26.66 | 26.92 | 26.45 | 26.47 | -0.56% | |
| 27.41 | 27.41 | 26.54 | 26.62 | -2.60% | |
| 27.67 | 27.89 | 26.37 | 27.33 | -2.36% | |
| 26.75 | 29.43 | 26.75 | 27.99 | +0.54% | |
| 27.38 | 28.08 | 27.38 | 27.84 | +1.90% | |
| 27.00 | 27.76 | 26.88 | 27.32 | +0.96% | |
| 27.03 | 27.86 | 26.76 | 27.06 | +0.22% | |
| 27.20 | 28.07 | 26.71 | 27.00 | -2.07% | |
| 26.86 | 28.34 | 26.86 | 27.57 | +2.19% | |
| 27.02 | 27.39 | 26.78 | 26.98 | -0.26% | |
| 27.29 | 27.55 | 26.49 | 27.05 | -0.73% | |
| 28.28 | 28.28 | 27.05 | 27.25 | -1.45% | |
| 27.54 | 28.33 | 26.83 | 27.65 | +0.58% | |
| 27.61 | 27.91 | 27.28 | 27.49 | -1.54% | |
| 28.86 | 29.06 | 27.70 | 27.92 | -2.21% | |
| 29.37 | 29.48 | 28.55 | 28.55 | -2.79% | |
| 29.15 | 29.65 | 29.07 | 29.37 | +1.03% | |
| 29.25 | 29.48 | 28.88 | 29.07 | -0.34% | |
| 29.00 | 29.34 | 28.76 | 29.17 | +0.55% | |
| 29.45 | 29.50 | 28.89 | 29.01 | -1.16% | |
| 28.82 | 29.57 | 28.82 | 29.35 | +1.77% | |
| 29.06 | 29.58 | 28.73 | 28.84 | -1.06% | |
| 28.99 | 29.50 | 28.72 | 29.15 | +0.41% | |
| 29.47 | 30.06 | 29.03 | 29.03 | -1.73% | |
| 30.29 | 30.29 | 29.44 | 29.54 | 0.00% | |
| 29.51 | 29.74 | 28.57 | 29.54 | +1.79% | |
| 29.21 | 29.42 | 28.60 | 29.02 | +0.83% | |
| 29.72 | 30.08 | 28.44 | 28.78 | -2.44% | |
| 30.01 | 31.65 | 29.44 | 29.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OFLX chart for longer ranges.