Skip to main content

Omega Flex Inc (NQ: OFLX )

51.41 -1.29 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 34.34 34.51 33.79 34.14 14,623 -0.20(-0.57%)
Nov 27, 2015 34.17 34.41 34.17 34.34 1,531 +0.48(+1.41%)
Nov 25, 2015 33.83 33.86 33.86 33.86 3,400 -0.34(-1.00%)
Nov 24, 2015 34.03 34.37 33.36 34.20 16,125 +0.17(+0.50%)
Nov 23, 2015 34.70 34.80 33.70 34.03 9,293 -1.15(-3.27%)
Nov 20, 2015 34.09 36.16 33.58 35.18 58,469 +1.26(+3.72%)
Nov 19, 2015 33.99 34.43 33.27 33.92 17,678 +0.04(+0.13%)
Nov 18, 2015 34.08 34.29 33.48 33.88 11,324 +0.24(+0.71%)
Nov 17, 2015 33.46 33.95 33.46 33.64 3,467 +0.20(+0.61%)
Nov 16, 2015 34.03 34.12 33.22 33.43 4,740 -0.09(-0.25%)
Nov 13, 2015 33.31 34.03 32.69 33.52 16,309 +0.13(+0.38%)
Nov 12, 2015 34.26 34.26 33.34 33.39 5,612 -1.19(-3.43%)
Nov 11, 2015 35.11 36.16 34.58 34.58 15,768 -0.18(-0.52%)
Nov 10, 2015 35.14 35.14 33.09 34.76 26,805 +1.42(+4.25%)
Nov 09, 2015 33.67 33.67 33.29 33.34 4,264 -1.09(-3.17%)
Nov 06, 2015 36.25 36.25 33.26 34.43 13,706 -1.82(-5.01%)
Nov 05, 2015 36.13 36.50 35.82 36.25 5,705 -0.31(-0.84%)
Nov 04, 2015 36.85 36.85 36.12 36.56 6,431 -0.18(-0.49%)
Nov 03, 2015 35.25 36.80 35.25 36.73 5,239 +0.36(+0.98%)
Nov 02, 2015 35.40 36.84 35.40 36.38 8,911 +1.12(+3.17%)
Oct 30, 2015 32.58 35.36 32.58 35.26 12,330 +2.50(+7.63%)
Oct 29, 2015 33.74 33.74 32.44 32.76 2,364 -1.46(-4.26%)
Oct 28, 2015 32.38 34.26 32.38 34.22 6,087 +1.80(+5.55%)
Oct 27, 2015 32.81 33.44 32.06 32.42 3,389 -0.84(-2.54%)
Oct 26, 2015 33.19 33.68 32.24 33.26 2,903 +0.03(+0.10%)
Oct 23, 2015 32.58 33.97 32.58 33.23 6,572 +0.23(+0.70%)
Oct 22, 2015 31.04 33.00 29.54 33.00 5,935 +2.57(+8.44%)
Oct 21, 2015 30.79 32.20 29.99 30.43 1,532 -0.94(-2.99%)
Oct 20, 2015 31.20 31.38 30.00 31.37 2,079 -0.13(-0.41%)
Oct 19, 2015 32.30 32.30 30.76 31.50 13,132 -0.24(-0.75%)
Oct 16, 2015 31.26 32.32 31.26 31.74 2,135 +0.65(+2.09%)
Oct 15, 2015 29.00 31.09 29.00 31.09 3,260 +0.32(+1.05%)
Oct 14, 2015 30.96 30.96 30.33 30.76 2,751 +0.26(+0.87%)
Oct 13, 2015 31.09 31.09 30.50 30.50 1,966 -0.44(-1.43%)
Oct 12, 2015 30.22 30.94 29.85 30.94 6,497 -0.01(-0.03%)
Oct 09, 2015 30.54 30.95 30.31 30.95 3,571 +0.00(+0.00%)
Oct 08, 2015 30.84 30.95 29.85 30.95 17,968 +0.66(+2.17%)
Oct 07, 2015 30.19 31.09 30.11 30.29 9,005 -0.71(-2.28%)
Oct 06, 2015 30.03 31.10 29.25 31.00 6,606 +1.81(+6.19%)
Oct 05, 2015 28.10 29.19 27.32 29.19 11,390 +1.48(+5.32%)
Oct 02, 2015 27.77 28.36 27.53 27.72 5,527 +0.08(+0.28%)
Oct 01, 2015 28.13 28.77 27.64 27.64 11,907 -0.84(-2.96%)
Sep 30, 2015 28.56 28.56 28.14 28.49 8,319 +0.48(+1.71%)
Sep 29, 2015 28.58 28.74 27.30 28.01 10,433 -0.57(-2.00%)
Sep 28, 2015 28.96 29.48 28.57 28.58 10,299 -0.40(-1.38%)
Sep 25, 2015 30.28 30.70 28.96 28.98 7,002 -1.03(-3.44%)
Sep 24, 2015 29.96 30.28 29.29 30.01 13,182 -0.44(-1.46%)
Sep 23, 2015 31.01 31.01 30.15 30.46 1,946 +0.09(+0.28%)
Sep 22, 2015 30.85 31.45 29.85 30.37 2,857 +0.38(+1.25%)
Sep 21, 2015 31.25 31.25 29.81 30.00 4,127 -1.01(-3.27%)
Sep 18, 2015 31.74 33.98 28.89 31.01 50,704 -1.29(-3.99%)
Sep 17, 2015 29.85 32.41 29.85 32.30 8,078 +2.28(+7.59%)
Sep 16, 2015 32.26 32.60 29.00 30.02 18,115 -2.06(-6.43%)
Sep 15, 2015 33.27 33.37 31.67 32.09 14,164 -0.32(-0.97%)
Sep 14, 2015 33.23 35.02 30.70 32.40 24,453 -0.19(-0.58%)
Sep 11, 2015 30.79 33.00 29.99 32.59 10,834 +2.00(+6.55%)
Sep 10, 2015 27.72 30.64 27.72 30.58 11,123 +3.00(+10.88%)
Sep 09, 2015 27.72 27.72 26.70 27.58 11,601 +0.59(+2.18%)
Sep 08, 2015 26.73 27.80 25.60 26.99 15,219 +1.41(+5.50%)
Sep 04, 2015 24.65 25.59 25.59 25.59 3,282 +0.71(+2.85%)
Sep 03, 2015 26.22 26.22 24.73 24.88 5,559 -1.13(-4.36%)
Sep 02, 2015 26.44 27.12 26.01 26.01 4,038 -0.43(-1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.