Omega Flex Inc (NQ: OFLX )

51.12 +0.69 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 10.17 10.17 10.17 10.17 1,524 +0.27(+2.72%)
Jan 30, 2008 10.17 10.17 9.807 9.899 2,132 +0.06(+0.60%)
Jan 29, 2008 10.08 10.08 9.840 9.840 1,371 +0.30(+3.09%)
Jan 28, 2008 9.840 10.10 9.545 9.545 1,829 +0.03(+0.34%)
Jan 25, 2008 9.512 9.512 9.512 9.512 0 +0.00(+0.00%)
Jan 24, 2008 9.512 9.512 9.512 9.512 0 +0.00(+0.00%)
Jan 23, 2008 9.138 9.512 9.138 9.512 1,983 +0.15(+1.61%)
Jan 22, 2008 9.191 9.512 9.184 9.361 11,054 -0.15(-1.59%)
Jan 21, 2008 9.840 9.840 9.512 9.512 2,743 +0.00(+0.00%)
Jan 18, 2008 9.840 9.840 9.512 9.512 2,743 -0.16(-1.69%)
Jan 17, 2008 9.840 9.862 9.545 9.676 6,115 -0.03(-0.34%)
Jan 16, 2008 10.11 10.11 9.551 9.709 11,614 -0.62(-6.03%)
Jan 15, 2008 10.50 10.50 10.31 10.33 4,307 +0.00(+0.00%)
Jan 14, 2008 9.866 10.99 9.866 10.33 5,274 -0.24(-2.23%)
Jan 11, 2008 10.57 10.57 10.57 10.57 457 +0.00(+0.00%)
Jan 10, 2008 10.55 10.99 10.55 10.57 1,243 +0.01(+0.06%)
Jan 09, 2008 11.05 11.09 9.847 10.56 5,487 -0.59(-5.29%)
Jan 08, 2008 11.22 12.78 10.44 11.15 2,439 -0.43(-3.74%)
Jan 07, 2008 11.58 11.58 11.58 11.58 0 +0.00(+0.00%)
Jan 04, 2008 11.80 12.28 11.58 11.58 5,135 -0.15(-1.29%)
Jan 03, 2008 11.37 11.74 11.37 11.74 1,981 +0.31(+2.76%)
Jan 02, 2008 10.82 11.55 10.56 11.42 14,032 +0.68(+6.29%)
Jan 01, 2008 10.86 11.34 10.24 10.75 14,163 +0.00(+0.00%)
Dec 31, 2007 10.86 11.34 10.24 10.75 14,163 -1.06(-9.00%)
Dec 28, 2007 11.25 12.60 11.21 11.81 15,349 +0.26(+2.27%)
Dec 27, 2007 11.78 12.46 11.26 11.55 8,952 +0.14(+1.27%)
Dec 26, 2007 11.07 11.40 11.07 11.40 304 +0.64(+5.97%)
Dec 24, 2007 10.63 11.28 10.63 10.76 6,477 +0.52(+5.13%)
Dec 21, 2007 10.49 10.59 10.23 10.23 1,219 +0.04(+0.39%)
Dec 20, 2007 10.50 10.50 10.19 10.19 1,524 -0.01(-0.06%)
Dec 19, 2007 9.873 10.52 9.512 10.20 7,108 +0.14(+1.44%)
Dec 18, 2007 10.15 10.36 9.774 10.06 13,173 +0.35(+3.58%)
Dec 17, 2007 9.400 9.899 9.400 9.709 17,902 +0.49(+5.34%)
Dec 14, 2007 10.30 10.34 8.449 9.217 38,372 -1.09(-10.54%)
Dec 13, 2007 10.30 10.30 10.27 10.30 1,219 +0.06(+0.55%)
Dec 12, 2007 9.512 10.38 9.177 10.25 10,577 -0.12(-1.20%)
Dec 11, 2007 10.17 10.38 10.17 10.37 1,067 +0.53(+5.40%)
Dec 10, 2007 9.748 9.840 9.748 9.840 1,419 -0.10(-1.06%)
Dec 07, 2007 9.394 9.945 9.387 9.945 1,524 +0.55(+5.87%)
Dec 06, 2007 9.191 9.473 9.191 9.394 762 +0.09(+0.92%)
Dec 05, 2007 9.184 9.315 9.184 9.309 2,675 +0.42(+4.72%)
Dec 04, 2007 8.856 8.889 8.849 8.889 984 -0.12(-1.35%)
Dec 03, 2007 9.840 9.879 9.010 9.010 7,736 -0.48(-5.01%)
Nov 30, 2007 9.184 9.486 9.020 9.486 1,750 +0.59(+6.64%)
Nov 29, 2007 8.922 8.961 8.344 8.895 5,911 +0.10(+1.12%)
Nov 28, 2007 8.443 9.013 8.266 8.797 15,506 -0.03(-0.37%)
Nov 27, 2007 8.725 8.856 8.397 8.830 4,169 +0.05(+0.60%)
Nov 26, 2007 8.226 8.777 8.226 8.777 5,030 +0.09(+0.98%)
Nov 23, 2007 8.659 8.692 8.659 8.692 2,439 +0.20(+2.40%)
Nov 21, 2007 8.659 8.908 8.397 8.489 10,823 -0.17(-1.97%)
Nov 20, 2007 10.46 10.46 8.272 8.659 53,523 -1.51(-14.84%)
Nov 19, 2007 10.27 10.27 10.04 10.17 4,115 -0.02(-0.19%)
Nov 16, 2007 10.22 10.27 10.17 10.19 2,966 -0.24(-2.27%)
Nov 15, 2007 10.34 10.49 10.24 10.42 1,599 +0.09(+0.89%)
Nov 14, 2007 10.50 10.50 10.33 10.33 640 -0.20(-1.93%)
Nov 13, 2007 10.54 10.54 10.54 10.54 0 +0.00(+0.00%)
Nov 12, 2007 10.53 10.54 10.53 10.54 381 -0.15(-1.41%)
Nov 09, 2007 10.50 10.69 10.50 10.69 1,676 +0.42(+4.09%)
Nov 08, 2007 10.39 10.39 10.04 10.27 3,053 -0.01(-0.06%)
Nov 07, 2007 10.27 10.27 10.27 10.27 5,817 -0.09(-0.89%)
Nov 06, 2007 10.57 10.57 10.33 10.36 1,597 -0.20(-1.86%)
Nov 05, 2007 10.61 10.63 10.56 10.56 609 +0.05(+0.50%)
Nov 02, 2007 10.51 10.51 10.51 10.51 457 -0.18(-1.66%)
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.